Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ziga Innovation Public Company Limited (ZIGA-R.BK)

Thailand - Thailand Delayed Price. Currency in THB
3.6600+0.0200 (+0.55%)
At close: 04:36PM ICT
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20223.66043.68003.64003.66043.6604190,700
Dec 06, 20223.72033.72033.72033.72033.7203-
Dec 02, 20223.72033.74003.66003.72033.72031,214,600
Dec 01, 20223.70623.74003.66003.70623.7062750,000
Nov 30, 20223.71493.72003.64003.71493.7149640,000
Nov 29, 20223.70773.82003.64003.70773.7077871,000
Nov 28, 20223.64093.64093.64093.64093.6409-
Nov 25, 20223.64093.72003.62003.64093.6409176,900
Nov 24, 20223.68243.74003.62003.68243.6824590,400
Nov 23, 20223.74263.80003.70003.74263.7426445,200
Nov 22, 20223.77833.84003.76003.77833.7783142,900
Nov 21, 20223.83023.83023.83023.83023.8302-
Nov 18, 20223.83023.90003.80003.83023.8302273,700
Nov 17, 20223.90283.92003.90003.90283.9028117,300
Nov 16, 20223.94053.98003.88003.94053.94051,062,200
Nov 15, 20223.91274.02003.90003.91273.9127527,200
Nov 14, 20224.07464.07464.07464.07464.0746-
Nov 11, 20224.07464.12004.02004.07464.07461,293,400
Nov 10, 20224.26324.34004.20004.26324.26321,502,500
Nov 09, 20224.49014.58004.40004.49014.49011,887,300
Nov 08, 20224.55734.62004.46004.55734.557312,607,800
Nov 07, 20224.39024.39024.39024.39024.3902-
Nov 04, 20224.39024.40004.34004.39024.39021,357,000
Nov 03, 20224.46994.52004.34004.46994.46996,258,500
Nov 02, 20224.39654.42004.36004.39654.3965898,900
Nov 01, 20224.44074.52004.32004.44074.44073,381,000
Oct 31, 20224.43094.43094.43094.43094.4309-
Oct 28, 20224.43094.50004.34004.43094.43091,951,300
Oct 27, 20224.46254.66004.30004.46254.46254,158,600
Oct 26, 20224.37484.46004.28004.37484.37485,008,700
Oct 25, 20224.36324.36324.36324.36324.3632-
Oct 21, 20224.36324.54004.20004.36324.36324,253,300
Oct 20, 20224.30064.54004.16004.30064.30062,709,600
Oct 19, 20224.24734.78003.78004.24734.247311,667,300
Oct 18, 20223.75333.78003.68003.75333.75331,277,200
Oct 17, 20223.74393.74393.74393.74393.7439-
Oct 12, 20223.74393.80003.72003.74393.7439186,200
Oct 11, 20223.83463.90003.80003.83463.8346310,300
Oct 10, 20224.01564.01564.01564.01564.0156-
Oct 07, 20224.01564.08003.94004.01564.01562,704,000
Oct 06, 20224.14484.20004.08004.14484.14481,776,600
Oct 05, 20224.06284.10004.02004.06284.06281,911,300
Oct 04, 20224.09924.18003.96004.09924.09922,484,200
Oct 03, 20223.98743.98743.98743.98743.9874-
Sep 30, 20223.98744.04003.92003.98743.98742,761,600
Sep 29, 20223.91874.00003.88003.91873.91871,640,000
Sep 28, 20224.06114.20004.02004.06114.0611206,900
Sep 27, 20224.19504.24004.16004.19504.195092,100
Sep 26, 20224.29684.29684.29684.29684.2968-
Sep 23, 20224.29684.34004.24004.29684.2968491,100
Sep 22, 20224.32194.36004.30004.32194.3219119,800
Sep 21, 20224.37214.40004.34004.37214.3721175,300
Sep 20, 20224.34014.38004.32004.34014.340195,800
Sep 19, 20224.47544.47544.47544.47544.4754-
Sep 16, 20224.47544.50004.44004.47544.4754735,400
Sep 15, 20224.48054.50004.44004.48054.4805939,800
Sep 14, 20224.55314.60004.52004.55314.55311,599,200
Sep 13, 20224.56954.64004.52004.56954.56951,786,800
Sep 12, 20224.48384.48384.48384.48384.4838-
Sep 09, 20224.48384.52004.44004.48384.48382,199,000
Sep 08, 20224.43464.46004.42004.43464.4346920,800
Sep 07, 20224.49774.56004.40004.49774.49773,457,100
Sep 06, 20224.39704.46004.34004.39704.3970359,800
Sep 05, 20224.48394.48394.48394.48394.4839-
Sep 02, 20224.48394.54004.46004.48394.4839245,500
Sep 01, 20224.55434.58004.52004.55434.5543363,000
Aug 31, 20224.62224.66004.56004.62224.6222427,900
Aug 30, 20224.57174.60004.54004.57174.5717263,000
Aug 29, 20224.59034.59034.59034.59034.5903-
Aug 26, 20224.59034.62004.56004.59034.5903530,100
Aug 25, 20224.57954.62004.54004.57954.5795287,200
Aug 24, 20224.65624.70004.52004.65624.6562910,100
Aug 23, 20224.54764.60004.52004.54764.5476264,300
Aug 22, 20224.75964.75964.75964.75964.7596-
Aug 19, 20224.75964.94004.46004.75964.75962,283,400
Aug 18, 20224.54924.64004.52004.54924.54922,365,700
Aug 17, 20224.71434.86004.62004.71434.7143783,900
Aug 16, 20224.97195.00004.90004.97194.97191,016,300
Aug 15, 20225.13165.13165.13165.13165.1316-
Aug 11, 20225.13165.45005.00005.13165.13161,474,500
Aug 10, 20225.46495.60005.35005.46495.4649939,000
Aug 09, 20225.63185.70005.50005.63185.63182,667,300
Aug 08, 20225.43655.43655.43655.43655.4365-
Aug 05, 20225.43655.60005.40005.43655.43651,013,500
Aug 04, 20225.55115.60005.40005.55115.55113,325,800
Aug 03, 20225.40825.55005.40005.40825.40821,742,600
Aug 02, 20225.58345.85005.35005.58345.58347,726,200
Aug 01, 20225.21565.21565.21565.21565.2156-
Jul 27, 20225.21565.25005.15005.21565.2156929,500
Jul 26, 20225.32365.40005.25005.32365.32361,129,600
Jul 25, 20225.36705.36705.36705.36705.3670-
Jul 22, 20225.36705.45005.30005.36705.36701,007,000
Jul 21, 20225.66745.80005.40005.66745.66743,271,900
Jul 20, 20225.48915.60005.40005.48915.48914,022,900
Jul 19, 20225.46695.60005.30005.46695.46696,195,700
Jul 18, 20225.30065.30065.30065.30065.3006-
Jul 15, 20225.30065.40005.20005.30065.30061,256,600
Jul 14, 20225.36425.36425.36425.36425.3642-
Jul 12, 20225.36425.50005.35005.36425.36421,226,200
Jul 11, 20225.62085.62085.62085.62085.6208-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement