Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.700	11.000	10.500	11.000	10.660	3,210,600
2022-05-09	11.000	11.100	10.600	10.700	10.369	3,177,200
2022-05-06	11.000	11.200	10.500	11.000	10.660	10,075,400
2022-05-05	11.700	11.800	11.400	11.400	11.048	3,736,800
2022-05-03	12.000	12.200	11.500	11.500	11.145	6,195,500
2022-04-29	11.900	12.200	11.900	12.000	11.629	4,077,000
2022-04-28	11.600	12.000	11.400	11.900	11.532	5,726,900
2022-04-27	11.600	11.700	11.400	11.500	11.145	3,887,500
2022-04-26	12.000	12.100	11.500	11.700	11.339	6,020,300
2022-04-25	11.800	12.200	11.700	11.900	11.532	3,375,200
2022-04-22	12.300	12.400	11.900	12.000	11.629	5,373,100
2022-04-21	12.400	12.500	12.100	12.400	12.017	5,183,500
2022-04-20	12.300	12.800	12.100	12.300	11.920	22,658,301
2022-04-19	11.900	12.100	11.800	11.900	11.532	6,491,000
2022-04-18	11.800	12.200	11.800	11.800	11.435	7,420,500
2022-04-12	11.500	11.900	11.300	11.800	11.435	5,724,600
2022-04-11	12.100	12.100	11.500	11.500	11.145	5,864,900
2022-04-08	12.700	12.800	11.800	11.900	11.532	16,849,199
2022-04-07	11.600	12.600	11.600	12.500	12.114	28,784,301
2022-04-05	11.600	12.000	11.400	11.800	11.435	15,308,700
2022-04-04	11.500	11.700	11.200	11.400	11.048	6,977,800
2022-04-01	10.800	11.400	10.700	11.300	10.951	11,497,900
2022-03-31	11.100	11.100	10.700	10.800	10.466	2,931,700
2022-03-30	10.800	11.200	10.700	11.000	10.660	7,658,100
2022-03-29	11.000	11.200	10.700	10.700	10.369	9,233,300
2022-03-28	10.800	11.200	10.400	10.900	10.563	19,069,600
2022-03-25	11.500	12.200	11.400	11.500	11.145	7,595,000
2022-03-24	11.600	11.700	11.400	11.500	11.145	3,508,767
2022-03-23	10.900	12.000	10.800	11.700	11.339	10,992,080
2022-03-22	10.800	10.900	10.700	10.800	10.466	1,054,600
2022-03-21	10.900	11.100	10.800	10.800	10.466	839,000
2022-03-18	11.100	11.100	10.800	10.900	10.563	2,030,500
2022-03-17	10.700	11.100	10.700	11.100	10.757	3,895,300
2022-03-16	10.400	10.900	10.400	10.600	10.273	2,720,300
2022-03-15	10.600	10.700	10.300	10.400	10.079	1,465,900
2022-03-14	10.700	10.700	10.200	10.600	10.273	2,537,300
2022-03-11	10.800	10.900	10.400	10.700	10.369	4,545,900
2022-03-10	11.200	11.300	10.800	11.000	10.660	1,498,500
2022-03-09	10.900	11.400	10.600	11.100	10.757	2,547,900
2022-03-08	11.500	11.800	10.800	11.100	10.757	2,788,000
2022-03-07	12.100	12.100	11.500	11.800	11.435	1,296,100
2022-03-04	12.300	12.500	12.100	12.300	11.920	740,700
2022-03-03	12.800	12.800	12.300	12.400	12.017	480,900
2022-03-02	12.800	12.900	12.300	12.600	12.211	929,500
2022-03-01	13.200	13.200	12.700	13.000	12.598	1,431,900
2022-02-28	12.300	13.200	12.200	13.000	12.598	3,696,400
2022-02-25	11.900	12.700	11.700	12.600	12.211	3,523,900
2022-02-24	11.900	11.900	11.100	11.500	11.145	1,852,100
2022-02-23	11.900	12.000	11.600	12.000	11.629	1,006,800
2022-02-22	11.800	12.000	11.500	12.000	11.629	1,175,200
2022-02-21	12.900	12.900	11.600	11.700	11.339	4,569,600
2022-02-18	12.800	12.900	12.600	12.800	12.405	1,112,000
2022-02-17	12.700	13.000	12.700	13.000	12.598	2,180,700
2022-02-15	13.200	13.200	12.500	12.700	12.308	2,797,300
2022-02-14	14.600	14.800	12.700	13.300	12.889	11,314,400
2022-02-11	12.700	14.600	12.500	14.600	14.149	34,598,102
2022-02-10	35.500	36.750	35.250	36.750	10.939	23,156,256
2022-02-09	35.500	36.000	35.000	35.250	10.492	6,323,186
2022-02-08	34.500	35.750	34.500	35.500	10.567	4,017,393
2022-02-07	35.000	35.250	34.250	34.250	10.195	5,014,335

← NewerPage 19 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.