Skip to main content
Ziga Innovation PCL (BKK:ZIGA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.820
-0.010 (-1.20%)
Mar 9, 2026, 4:39 PM ICT

Ziga Innovation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.820.830.780.820.82-1.20%937,001
Mar 6, 20260.840.840.810.830.831.22%421,428
Mar 5, 20260.800.840.800.820.822.50%2,152,239
Mar 4, 20260.840.840.720.800.80-5.88%5,183,310
Mar 2, 20260.940.940.850.850.85-13.27%5,303,363
Feb 27, 20260.991.000.970.980.981.03%695,905
Feb 26, 20261.011.010.970.970.97-3.00%1,233,638
Feb 25, 20260.971.020.971.001.002.04%3,135,741
Feb 24, 20260.991.000.960.980.98-1.01%1,398,724
Feb 23, 20261.001.010.990.990.99-1.98%1,309,701
Feb 20, 20261.011.020.991.011.01-1,530,420
Feb 19, 20261.001.021.001.011.011.00%2,104,351
Feb 18, 20261.011.021.001.001.00-0.99%1,730,872
Feb 17, 20261.011.021.001.011.01-0.98%2,239,200
Feb 16, 20261.021.031.001.021.020.99%1,138,265
Feb 13, 20261.011.051.001.011.01-5,013,231
Feb 12, 20261.001.021.001.011.011.00%1,199,302
Feb 11, 20261.021.031.001.001.00-1.96%1,547,306
Feb 10, 20261.031.031.001.021.022.00%2,320,397
Feb 9, 20261.001.030.991.001.001.01%2,887,304
Feb 6, 20261.001.000.990.990.99-1.00%1,319,820
Feb 5, 20261.011.030.991.001.00-0.99%2,759,824
Feb 4, 20261.021.041.001.011.01-0.98%3,116,805
Feb 3, 20261.071.071.021.021.02-1.92%6,748,964
Feb 2, 20261.031.040.991.041.04-6,954,516
Jan 30, 20261.051.111.041.041.04-23,053,520
Jan 29, 20260.961.050.931.041.048.33%25,679,600
Jan 28, 20260.830.990.830.960.9617.07%13,970,250
Jan 27, 20260.810.830.810.820.82-333,902
Jan 26, 20260.820.830.810.820.82-243,607
Jan 23, 20260.840.840.820.820.82-2.38%549,665
Jan 22, 20260.860.860.830.840.84-1.18%691,014
Jan 21, 20260.840.860.830.850.852.41%830,148
Jan 20, 20260.830.840.820.830.831.22%602,692
Jan 19, 20260.820.830.810.820.82-771,490
Jan 16, 20260.820.840.820.820.82-517,846
Jan 15, 20260.820.840.810.820.821.23%335,830
Jan 14, 20260.830.840.810.810.81-2.41%483,315
Jan 13, 20260.850.860.830.830.83-3.49%557,585
Jan 12, 20260.850.870.850.860.86-265,645
Jan 9, 20260.880.880.850.860.86-1.15%685,700
Jan 8, 20260.880.890.860.870.87-1.14%508,901
Jan 7, 20260.880.890.880.880.88-236,202
Jan 6, 20260.890.890.880.880.88-1.12%299,300
Jan 5, 20260.880.900.880.890.891.14%350,454
Dec 30, 20250.890.890.880.880.88-1.12%243,501
Dec 29, 20250.880.900.880.890.891.14%281,500
Dec 26, 20250.880.900.880.880.88-327,520
Dec 25, 20250.900.910.880.880.88-1.12%344,594
Dec 24, 20250.900.900.880.890.89-342,300
Dec 23, 20250.890.900.890.890.89-494,610
Dec 22, 20250.880.890.870.890.89-355,610
Dec 19, 20250.900.910.880.890.89-309,810
Dec 18, 20250.900.930.880.890.89-686,921
Dec 17, 20250.880.920.870.890.893.49%1,669,294
Dec 16, 20250.890.890.860.860.86-2.27%892,700
Dec 15, 20250.870.890.870.880.88-496,200
Dec 12, 20250.890.890.870.880.881.15%468,400
Dec 11, 20250.890.890.870.870.87-388,870
Dec 9, 20250.880.900.860.870.87-1.14%745,910
Dec 8, 20250.890.900.870.880.88-1.12%520,030
Dec 4, 20250.910.910.890.890.89-1.11%358,100
Dec 3, 20250.910.920.900.900.901.12%521,200
Dec 2, 20250.930.930.890.890.89-1.11%398,530
Dec 1, 20250.910.930.900.900.90-2.17%381,602
Nov 28, 20250.910.920.900.920.921.10%262,680
Nov 27, 20250.890.920.890.910.913.41%794,004
Nov 26, 20250.910.910.880.880.88-268,600
Nov 25, 20250.910.920.880.880.88-866,919
Nov 24, 20250.850.920.840.880.884.76%2,072,610
Nov 21, 20250.900.910.840.840.84-6.67%2,280,785
Nov 20, 20250.910.920.900.900.90-646,517
Nov 19, 20250.930.930.890.900.90-2.17%512,034
Nov 18, 20250.950.980.890.920.92-5.15%2,439,541
Nov 17, 20250.970.990.950.970.97-558,701
Nov 14, 20250.990.990.970.970.97-2.02%289,801
Nov 13, 20250.991.010.980.990.99-1.98%512,326
Nov 12, 20251.001.020.991.011.011.00%651,300
Nov 11, 20251.011.021.001.001.00-744,700
Nov 10, 20251.031.040.981.001.002.04%801,200
Nov 7, 20251.001.010.980.980.98-2.00%406,000
Nov 6, 20250.981.020.981.001.002.04%627,341
Nov 5, 20251.001.010.970.980.98-3.92%780,027
Nov 4, 20251.031.031.001.021.02-448,133
Nov 3, 20251.051.051.021.021.02-0.97%518,000
Oct 31, 20251.031.041.031.031.03-0.96%159,104
Oct 30, 20251.041.051.031.041.04-395,921
Oct 29, 20251.021.051.021.041.041.96%721,111
Oct 28, 20251.031.051.021.021.02-0.97%436,141
Oct 27, 20251.031.061.031.031.03-498,094
Oct 24, 20251.061.061.031.031.03-0.96%526,751
Oct 22, 20251.041.061.031.041.04-649,705
Oct 21, 20251.061.081.031.041.04-0.95%999,700
Oct 20, 20251.101.111.051.051.05-3.67%1,415,122
Oct 17, 20251.111.121.081.091.09-1.80%1,195,909
Oct 16, 20251.121.141.101.111.11-1.77%1,137,413
Oct 15, 20251.151.151.131.131.13-1.74%932,911
Oct 14, 20251.161.181.121.151.15-2.54%1,986,536
Oct 10, 20251.191.191.161.181.18-0.84%1,865,508
Oct 9, 20251.221.231.191.191.19-1.65%2,033,548