Ziga Innovation PCL (BKK:ZIGA)
Thailand · Delayed Price · Currency is THB 0.8800
0.00 (0.00%)
Apr 10, 2026, 4:38 PM ICT
Ziga Innovation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 1,196,905 |
| Apr 9, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 767,200 |
| Apr 8, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 3.41% | 1,011,604 |
| Apr 7, 2026 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | - | 2,241,788 |
| Apr 3, 2026 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -2.22% | 1,436,102 |
| Apr 2, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 896,810 |
| Apr 1, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 3,104,402 |
| Mar 31, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 3,099,200 |
| Mar 30, 2026 | 0.91 | 1.00 | 0.91 | 0.94 | 0.94 | 4.44% | 16,670,020 |
| Mar 27, 2026 | 0.86 | 0.93 | 0.84 | 0.90 | 0.90 | 5.88% | 10,810,131 |
| Mar 26, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 2.41% | 2,259,403 |
| Mar 25, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | 2.47% | 1,684,820 |
| Mar 24, 2026 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | - | 549,712 |
| 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 |