Yggdrazil Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	35.500	35.750	34.250	35.000	10.418	7,648,643
2022-02-03	35.750	36.000	35.500	35.500	10.567	5,693,830
2022-02-02	35.500	36.000	35.250	35.750	10.641	1,767,927
2022-02-01	34.250	35.750	34.250	35.750	10.641	4,842,100
2022-01-31	34.250	34.750	34.000	34.250	10.195	1,947,975
2022-01-28	34.000	34.750	33.500	34.000	10.120	4,258,001
2022-01-27	34.500	35.000	33.000	34.000	10.120	11,991,947
2022-01-26	35.500	36.000	34.250	34.500	10.269	14,357,647
2022-01-25	37.500	38.500	34.750	35.250	10.492	27,059,369
2022-01-24	39.500	40.000	37.000	37.750	11.236	32,703,060
2022-01-21	35.000	40.250	34.750	39.500	11.757	62,748,695
2022-01-20	35.500	35.500	34.750	34.750	10.343	3,706,134
2022-01-19	34.750	35.750	34.000	35.250	10.492	9,764,945
2022-01-18	35.000	35.000	34.500	34.750	10.343	4,055,161
2022-01-17	34.500	35.750	34.500	35.000	10.418	8,134,090
2022-01-14	34.500	35.000	34.500	34.500	10.269	2,990,498
2022-01-13	34.500	35.750	34.250	34.500	10.269	11,399,708
2022-01-12	34.500	34.750	34.000	34.750	10.343	6,330,024
2022-01-11	35.000	35.750	34.250	34.750	10.343	11,131,751
2022-01-10	36.000	36.250	34.000	34.250	10.195	12,408,044
2022-01-07	34.500	36.500	34.250	36.000	10.715	15,641,429
2022-01-06	33.250	35.000	33.000	34.250	10.195	11,539,058
2022-01-05	33.000	34.250	32.750	33.500	9.971	10,635,234
2022-01-04	33.500	34.000	32.750	33.250	9.897	9,410,058
2021-12-30	34.000	34.250	33.000	33.250	9.897	7,956,972
2021-12-29	36.250	36.500	32.250	34.000	10.120	23,042,953
2021-12-28	35.000	37.000	35.000	35.750	10.641	13,875,130
2021-12-27	35.250	36.500	35.000	35.250	10.492	6,818,727
2021-12-24	35.000	35.250	34.750	35.250	10.492	2,344,538
2021-12-23	35.250	35.750	34.750	35.000	10.418	5,592,899
2021-12-22	35.000	36.000	34.250	35.000	10.418	8,557,025
2021-12-21	35.500	36.500	33.500	34.500	10.269	8,861,121
2021-12-20	35.500	36.250	35.250	35.250	10.492	4,047,673
2021-12-17	36.750	36.750	35.250	35.500	10.567	6,191,976
2021-12-16	37.000	37.750	36.000	36.750	10.939	7,731,993
2021-12-15	38.000	40.500	36.250	37.000	11.013	42,169,118
2021-12-14	34.250	35.000	34.000	35.000	10.418	3,963,672
2021-12-13	34.750	35.500	34.000	34.500	10.269	3,781,995
2021-12-09	34.250	35.250	34.000	34.500	10.269	3,606,505
2021-12-08	35.250	35.750	33.750	34.000	10.120	6,504,863
2021-12-07	35.250	36.000	33.750	35.250	10.492	6,111,556
2021-12-03	36.750	37.000	35.250	35.500	10.567	4,699,819
2021-12-02	36.500	36.750	35.500	36.500	10.864	3,036,406
2021-12-01	37.000	39.000	35.500	36.000	10.715	24,888,369
2021-11-30	36.250	37.250	35.750	36.750	10.939	6,259,697
2021-11-29	37.000	39.000	35.500	36.000	10.715	16,922,280
2021-11-26	36.250	37.000	35.750	37.000	11.013	5,064,800
2021-11-25	37.000	37.000	36.500	36.500	10.864	2,395,654
2021-11-24	36.500	37.000	36.000	37.000	11.013	3,305,339
2021-11-23	37.000	37.500	36.000	36.750	10.939	4,177,256
2021-11-22	36.500	37.750	35.250	37.000	11.013	11,307,893
2021-11-19	35.750	36.500	35.000	36.500	10.864	5,111,359
2021-11-18	33.500	38.000	33.500	35.750	10.641	19,236,864
2021-11-17	33.500	35.500	31.250	33.500	9.971	20,046,268
2021-11-16	29.500	34.750	29.000	34.750	10.343	33,791,165
2021-11-15	24.900	31.500	24.800	31.500	9.376	37,699,162
2021-11-12	23.600	24.400	23.500	24.400	7.263	13,826,293
2021-11-11	23.500	23.600	23.300	23.600	7.025	6,025,602
2021-11-10	22.800	23.600	22.600	23.600	7.025	9,686,479
2021-11-09	22.400	23.000	22.300	22.900	6.816	5,307,687

← NewerPage 20 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.