Ziga Innovation PCL (BKK:ZIGA)
Thailand · Delayed Price · Currency is THB 0.8500
-0.1300 (-13.27%)
At close: Mar 2, 2026
Ziga Innovation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -13.27% | 5,303,363 |
| Feb 27, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 695,905 |
| Feb 26, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 1,233,638 |
| Feb 25, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 3,135,741 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 1,398,724 |
| Feb 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 1,309,701 |
| Feb 20, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 1,530,420 |
| Feb 19, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,104,351 |
| Feb 18, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,730,872 |
| Feb 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,239,200 |
| Feb 16, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 1,138,265 |
| Feb 13, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 5,013,231 |
| Feb 12, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,199,302 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 1,547,306 |
| Feb 10, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 2,320,397 |
| Feb 9, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 2,887,304 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,319,820 |
| Feb 5, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 2,759,824 |
| Feb 4, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 3,116,805 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 6,748,964 |
| Feb 2, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | - | 6,954,516 |
| Jan 30, 2026 | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | - | 23,053,520 |
| Jan 29, 2026 | 0.96 | 1.05 | 0.93 | 1.04 | 1.04 | 8.33% | 25,679,600 |
| Jan 28, 2026 | 0.83 | 0.99 | 0.83 | 0.96 | 0.96 | 17.07% | 13,970,250 |
| Jan 27, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 333,902 |
| Jan 26, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 243,607 |
| Jan 23, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 549,665 |
| Jan 22, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 691,014 |
| Jan 21, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 830,148 |
| Jan 20, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 602,692 |
| Jan 19, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 771,490 |
| Jan 16, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 517,846 |
| Jan 15, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 335,830 |
| Jan 14, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 483,315 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 557,585 |
| Jan 12, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | - | 265,645 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 685,700 |
| Jan 8, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 508,901 |
| Jan 7, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 236,202 |
| Jan 6, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 299,300 |
| Jan 5, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 350,454 |
| Dec 30, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 243,501 |
| Dec 29, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 281,500 |
| Dec 26, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | 327,520 |
| Dec 25, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 344,594 |
| Dec 24, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 342,300 |
| Dec 23, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 494,610 |
| Dec 22, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 355,610 |
| Dec 19, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | - | 309,810 |
| Dec 18, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | - | 686,921 |