Yggdrazil Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.400	8.500	8.350	8.450	8.284	3,033,298
2022-08-08	8.400	8.500	8.250	8.350	8.186	2,690,768
2022-08-05	8.300	8.450	8.250	8.350	8.186	2,117,446
2022-08-04	8.500	8.550	8.250	8.250	8.088	5,366,022
2022-08-03	8.150	8.400	8.050	8.400	8.235	7,602,979
2022-08-02	8.250	8.300	8.000	8.150	7.990	6,184,486
2022-08-01	7.650	8.400	7.600	8.400	8.235	12,086,390
2022-07-27	7.550	7.600	7.450	7.600	7.451	4,336,342
2022-07-26	7.400	7.600	7.300	7.600	7.451	5,081,927
2022-07-25	7.250	7.400	7.200	7.400	7.255	1,507,416
2022-07-22	7.350	7.500	7.250	7.300	7.157	3,559,768
2022-07-21	7.250	7.400	7.200	7.300	7.157	3,081,227
2022-07-20	7.100	7.350	7.050	7.300	7.157	5,737,815
2022-07-19	7.100	7.100	6.950	7.050	6.912	2,339,737
2022-07-18	7.000	7.200	6.950	7.050	6.912	2,270,224
2022-07-15	6.950	7.050	6.800	7.000	6.863	3,046,320
2022-07-14	6.950	7.100	6.900	6.950	6.813	2,094,609
2022-07-12	7.050	7.150	6.900	7.000	6.863	2,716,356
2022-07-11	6.950	7.200	6.850	7.100	6.961	3,010,785
2022-07-08	7.250	7.250	7.000	7.050	6.912	2,421,088
2022-07-07	7.050	7.350	6.950	7.250	7.108	3,482,676
2022-07-06	6.900	7.100	6.700	7.050	6.912	5,424,010
2022-07-05	7.350	7.350	6.800	7.000	6.863	9,053,777
2022-07-04	7.950	7.950	7.300	7.300	7.157	10,737,530
2022-07-01	7.950	8.000	7.850	7.900	7.745	2,878,670
2022-06-30	8.100	8.350	7.900	7.950	7.794	10,107,650
2022-06-29	8.150	8.200	8.050	8.050	7.892	2,427,918
2022-06-28	8.050	8.250	7.950	8.200	8.039	4,411,245
2022-06-27	7.900	8.200	7.900	8.050	7.892	6,204,545
2022-06-24	7.900	8.000	7.600	7.750	7.598	13,245,330
2022-06-23	8.050	8.100	7.850	7.900	7.745	5,381,153
2022-06-22	8.250	8.250	8.000	8.050	7.892	4,671,318
2022-06-21	8.300	8.400	8.150	8.200	8.039	12,737,060
2022-06-20	8.600	8.600	8.000	8.200	8.039	12,054,320
2022-06-17	8.600	8.800	8.350	8.650	8.480	5,740,947
2022-06-16	8.950	9.150	8.600	8.600	8.431	8,547,352
2022-06-15	9.250	9.300	8.750	8.800	8.627	10,379,650
2022-06-14	9.200	9.400	9.000	9.250	9.068	5,533,943
2022-06-13	9.700	9.700	9.300	9.300	9.117	7,437,542
2022-06-10	9.900	10.100	9.800	9.950	9.755	1,850,787
2022-06-09	10.100	10.200	10.000	10.000	9.804	1,251,131
2022-06-08	10.100	10.200	9.950	10.100	9.902	2,386,061
2022-06-07	9.950	10.200	9.850	10.100	9.902	4,689,105
2022-06-06	10.400	10.500	9.800	9.950	9.755	6,582,900
2022-06-02	10.500	10.700	10.200	10.400	10.196	4,273,518
2022-06-01	10.100	10.700	10.000	10.400	10.196	7,663,683
2022-05-31	9.950	10.200	9.850	10.000	9.804	5,338,950
2022-05-30	9.500	10.300	9.350	10.000	9.804	12,174,690
2022-05-27	9.000	9.500	9.000	9.500	9.207	18,472,160
2022-05-26	9.000	9.100	8.900	9.000	8.722	4,094,090
2022-05-25	9.000	9.200	8.950	9.000	8.722	4,192,733
2022-05-24	9.000	9.100	8.900	9.000	8.722	3,847,536
2022-05-23	8.950	9.150	8.850	8.900	8.625	6,303,466
2022-05-20	8.800	9.100	8.800	8.900	8.625	4,458,300
2022-05-19	8.650	8.850	8.600	8.700	8.431	7,158,200
2022-05-18	9.400	9.400	8.800	9.000	8.722	12,443,800
2022-05-17	8.650	9.050	8.500	8.850	8.577	11,895,200
2022-05-13	8.500	8.700	7.700	8.300	8.044	21,061,301
2022-05-12	10.300	10.400	8.500	8.500	8.237	26,630,801
2022-05-11	10.900	11.000	10.600	10.600	10.273	3,497,900

← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0670 THB
2022-11-25	0.0830 THB
2022-05-30	0.1090 THB
2021-08-23	0.1550 THB
2021-05-27	0.0800 THB
2021-04-22	0.1150 THB
2020-11-25	0.1250 THB
2020-05-26	0.0600 THB
2020-04-15	0.1220 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.