Ziga Innovation PCL (BKK:ZIGA)
Thailand · Delayed Price · Currency is THB 1.110
+0.040 (3.74%)
Oct 19, 2026, 4:36 PM ICT
Ziga Innovation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 4,575,512 |
| Oct 15, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 1,813,701 |
| Oct 14, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 1,078,005 |
| Oct 12, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 1,309,930 |
| Oct 9, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 765,300 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 2,218,216 |
| Oct 7, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | - | 2,729,090 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 3,513,935 |
| Oct 5, 2026 | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 4,751,600 |
| Oct 2, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 9,754,401 |
| Oct 1, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 1,424,900 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 1,948,511 |
| Sep 29, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 1,712,011 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 1,548,601 |
| Sep 25, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,588,101 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 1,763,901 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 5,427,000 |
| Sep 22, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 7,624,132 |
| Sep 21, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 6.25% | 12,792,711 |
| Sep 18, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 2,518,454 |
| Sep 17, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 815,400 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 3,717,513 |
| Sep 15, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 2,537,407 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 3,777,300 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 3,623,805 |
| Sep 10, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 4,355,626 |
| Sep 9, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 6,030,101 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 3,397,572 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 6,196,657 |
| Sep 4, 2026 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | 3.45% | 22,081,250 |
| Sep 3, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 4.50% | 5,339,956 |
| Sep 2, 2026 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 6,411,932 |
| Sep 1, 2026 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 7,811,952 |
| Aug 31, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 10,135,626 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 22,316,625 |
| Aug 27, 2026 | 1.19 | 1.30 | 1.16 | 1.29 | 1.29 | 9.32% | 32,585,529 |
| Aug 26, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 11,137,270 |
| Aug 25, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | 6.14% | 51,795,805 |
| Aug 24, 2026 | 1.13 | 1.26 | 1.10 | 1.14 | 1.14 | -0.87% | 42,715,484 |
| Aug 21, 2026 | 1.10 | 1.26 | 1.08 | 1.15 | 1.15 | 4.55% | 70,935,753 |
| Aug 20, 2026 | 0.98 | 1.12 | 0.98 | 1.10 | 1.10 | 18.28% | 50,636,552 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 1,098,300 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 1.08% | 4,431,609 |
| Aug 17, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 3,306,212 |
| Aug 14, 2026 | 0.89 | 0.97 | 0.89 | 0.93 | 0.93 | 6.90% | 21,533,874 |
| Aug 13, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 1,900,471 |
| Aug 11, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 649,095 |
| Aug 10, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 1,087,469 |
| Aug 7, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 1,076,219 |
| Aug 6, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 525,711 |