Ziga Innovation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.340 | 4.380 | 4.320 | 4.380 | 4.380 | 1,335,800 |
| 2021-11-08 | 4.380 | 4.400 | 4.340 | 4.340 | 4.340 | 1,628,100 |
| 2021-11-05 | 4.420 | 4.420 | 4.340 | 4.380 | 4.380 | 1,688,200 |
| 2021-11-04 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 3,018,800 |
| 2021-11-03 | 4.380 | 4.400 | 4.300 | 4.320 | 4.320 | 4,019,000 |
| 2021-11-02 | 4.420 | 4.420 | 4.360 | 4.360 | 4.360 | 3,235,600 |
| 2021-11-01 | 4.420 | 4.440 | 4.380 | 4.380 | 4.380 | 2,202,200 |
| 2021-10-29 | 4.400 | 4.460 | 4.400 | 4.420 | 4.420 | 2,064,300 |
| 2021-10-28 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 3,239,100 |
| 2021-10-27 | 4.500 | 4.520 | 4.460 | 4.460 | 4.460 | 3,184,600 |
| 2021-10-26 | 4.540 | 4.580 | 4.520 | 4.520 | 4.520 | 3,063,800 |
| 2021-10-25 | 4.580 | 4.620 | 4.520 | 4.540 | 4.540 | 6,436,300 |
| 2021-10-21 | 4.440 | 4.640 | 4.440 | 4.580 | 4.580 | 20,542,801 |
| 2021-10-20 | 4.320 | 4.440 | 4.280 | 4.400 | 4.400 | 11,358,100 |
| 2021-10-19 | 4.540 | 4.560 | 4.360 | 4.360 | 4.360 | 16,962,199 |
| 2021-10-18 | 4.600 | 4.660 | 4.520 | 4.520 | 4.520 | 15,933,200 |
| 2021-10-15 | 4.800 | 4.820 | 4.660 | 4.660 | 4.660 | 14,793,500 |
| 2021-10-14 | 4.740 | 4.860 | 4.740 | 4.780 | 4.780 | 10,014,500 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-25 | 0.1300 THB |
| 2021-03-04 | 0.1610 THB |
| 2020-03-17 | 0.0390 THB |
| 2019-03-11 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.