Skip to main content
Ziga Innovation PCL (BKK:ZIGA)
Thailand flag Thailand · Delayed Price · Currency is THB
0.900
+0.030 (3.45%)
Apr 29, 2026, 4:39 PM ICT

Ziga Innovation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.880.900.880.89-2.30%1,103,701
Apr 28, 20260.910.910.870.870.87-2.25%523,384
Apr 27, 20260.880.930.870.890.891.14%2,267,600
Apr 24, 20260.890.890.870.880.88-1.12%1,067,445
Apr 23, 20260.900.950.880.890.89-5,859,707
Apr 22, 20260.880.910.870.890.892.30%2,413,367
Apr 21, 20260.880.880.870.870.87-1.14%234,400
Apr 20, 20260.870.880.870.880.88-328,518
Apr 17, 20260.880.890.870.880.88-1.12%186,000
Apr 16, 20260.870.900.870.890.891.14%481,300
Apr 10, 20260.900.900.870.880.88-1,196,905
Apr 9, 20260.910.910.880.880.88-3.30%767,200
Apr 8, 20260.890.930.890.910.913.41%1,011,604
Apr 7, 20260.890.920.880.880.88-2,241,788
Apr 3, 20260.900.920.850.880.88-2.22%1,436,102
Apr 2, 20260.900.920.890.900.90-896,810
Apr 1, 20260.940.940.900.900.90-4.26%3,104,402
Mar 31, 20260.940.970.940.940.94-3,099,200
Mar 30, 20260.911.000.910.940.944.44%16,670,020
Mar 27, 20260.860.930.840.900.905.88%10,810,131
Mar 26, 20260.840.870.820.850.852.41%2,259,403
Mar 25, 20260.810.850.810.830.832.47%1,684,820
Mar 24, 20260.820.830.810.810.81-549,712
Mar 23, 20260.840.840.810.810.81-4.71%845,503
Mar 20, 20260.850.870.840.850.851.19%540,253
Mar 19, 20260.870.870.840.840.84-4.55%931,900
Mar 18, 20260.870.880.860.880.881.15%1,101,714
Mar 17, 20260.870.890.860.870.87-1,271,105
Mar 16, 20260.870.890.850.870.872.35%4,187,110
Mar 13, 20260.830.900.830.850.853.66%3,415,120
Mar 12, 20260.830.840.820.820.82-1.20%300,010
Mar 11, 20260.850.850.830.830.83-1.19%515,400
Mar 10, 20260.820.860.820.840.842.44%968,533
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