Ziga Innovation PCL (BKK:ZIGA)
Thailand · Delayed Price · Currency is THB 0.8100
0.00 (0.00%)
At close: Mar 24, 2026
Ziga Innovation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.82 | 0.83 | 0.81 | 0.81 | - | - | 191,812 |
| Mar 23, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 845,503 |
| Mar 20, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 1.19% | 540,253 |
| Mar 19, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.55% | 931,900 |
| Mar 18, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 1,101,714 |
| Mar 17, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | - | 1,271,105 |
| Mar 16, 2026 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 2.35% | 4,187,110 |
| Mar 13, 2026 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 3.66% | 3,415,120 |
| Mar 12, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 300,010 |
| Mar 11, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 515,400 |
| Mar 10, 2026 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 2.44% | 968,533 |
| Mar 9, 2026 | 0.82 | 0.83 | 0.78 | 0.82 | 0.82 | -1.20% | 937,001 |
| Mar 6, 2026 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | 1.22% | 421,428 |
| Mar 5, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 2.50% | 2,152,239 |
| Mar 4, 2026 | 0.84 | 0.84 | 0.72 | 0.80 | 0.80 | -5.88% | 5,183,310 |
| 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 |