SET · YGG · stock
Yggdrazil Group Public Company Limited (YGG) stock price history
Every SET trading session of Yggdrazil Group Public Company Limited from Jan 7, 2020 to Nov 13, 2026: 1,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YGG adjusted close, 2020 to 2026
- THB 14.15
- All time high, 2022
- THB 0.3700
- 52 week high, THB 0.1400 low
- 1,657
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
YGG key facts
- Yggdrazil Group Public Company Limited (YGG) closed at THB 0.1600 on Nov 13, 2026 on SET.
- YGG's all time high close is THB 14.15, set on Feb 11, 2022; its all time low close is THB 0.1600 on Mar 13, 2026.
- YGG's 52 week range is THB 0.1400 to THB 0.3700.
- YGG returned -52.9% over the year to Nov 13, 2026 and -97.3% over five years.
- Since Jan 7, 2020 YGG returned -88%, -27.0% a year compounded.
- YGG's deepest drawdown was -98.9% from Feb 11, 2022 to Mar 13, 2026.
- DataCedar holds 1,657 daily sessions of YGG history from Jan 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YGG price chart, 2020 to 2026
YGG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -5.9% |
| 6 months | -30.4% |
| Year to date | -52.9% |
| 1 year | -52.9% |
| 3 years | -97.8% |
| 5 years | -97.3% |
| 10 years | n/a |
| Since Jan 7, 2020 | -88.4% |
| Compound annual growth, 6.9 years | -27.0% |
YGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.15 on Feb 11, 2022
- All time low close
- THB 0.1600 on Mar 13, 2026
- 52 week high
- THB 0.3700 on Nov 24, 2025
- 52 week low
- THB 0.1400 on Sep 2, 2026
- Deepest drawdown
- -98.9% from Feb 11, 2022 to Mar 13, 2026, not yet recovered
- Best single session
- +58.9% on Feb 11, 2022
- Worst single session
- -30.8% on Aug 15, 2024
- Volatility, 1 year annualised
- 76.5%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2021, +91%
- Worst calendar year
- 2024, -92%
YGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 7, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3400 | THB 0.3400 | THB 0.1400 | THB 0.1600 | -52.9% | 405.5M | 213 |
| 2025 | THB 0.5800 | THB 0.9600 | THB 0.3100 | THB 0.3400 | -41.4% | 1.6B | 242 |
| 2024 | THB 7.20 | THB 8.15 | THB 0.5200 | THB 0.5800 | -91.9% | 7.1B | 243 |
| 2023 | THB 8.82 | THB 9.81 | THB 6.15 | THB 7.15 | -18.4% | 391M | 237 |
| 2022 | THB 8.12 | THB 14.34 | THB 6.57 | THB 8.77 | +8.8% | 1.5B | 241 |
| 2021 | THB 4.05 | THB 9.81 | THB 3.91 | THB 8.06 | +90.9% | 1.4B | 241 |
| 2020 | THB 1.21 | THB 4.77 | THB 0.7297 | THB 4.22 | n/a | 3.5B | 240 |
YGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.1600 | -5.9% |
| October 2026 | THB 0.1700 | -5.6% |
| September 2026 | THB 0.1800 | 0.0% |
| August 2026 | THB 0.1800 | -5.3% |
| July 2026 | THB 0.1900 | +5.6% |
| June 2026 | THB 0.1800 | -5.3% |
| May 2026 | THB 0.1900 | -20.8% |
| April 2026 | THB 0.2400 | +9.1% |
| March 2026 | THB 0.2200 | -4.3% |
| February 2026 | THB 0.2300 | -8.0% |
| January 2026 | THB 0.2500 | -26.5% |
| December 2025 | THB 0.3400 | -5.6% |
About the YGG data
Daily bars. 1,657 sessions from Jan 7, 2020 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AYGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- XPG XSpring Capital Public Company Limited
- XPG-R XSpring Capital Public Company Limited
- XYZ RSXYZ Public Company Limited
- XYZ-R RSXYZ Public Company Limited
- YGG-R Yggdrazil Group Public Company Limited
- YONG Yong Concrete Public Company Limited
- YUASA Yuasa Battery (Thailand) Public Company Limited
- YUASA-R Yuasa Battery (Thailand) Public Company Limited
Common questions
YGG share price history
