SET · YGG-R · stock

Yggdrazil Group Public Company Limited (YGG-R) stock price history

Every SET trading session of Yggdrazil Group Public Company Limited from Apr 14, 2020 to Nov 13, 2026: 1,595 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.

Get YGG-R data, free keyYear by year table

YGG-R adjusted close, 2020 to 2026

YGG-RYggdrazil Group Public Company Limited
THB 0.1600-69.8% over one year
202120222023202420252026
THB 34.85
All time high, 2022
THB 0.5300
52 week high, THB 0.1500 low
1,595
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-R key facts

  • Yggdrazil Group Public Company Limited (YGG-R) closed at THB 0.1600 on Nov 13, 2026 on SET.
  • YGG-R's all time high close is THB 34.85, set on Feb 11, 2022; its all time low close is THB 0.1500 on Nov 11, 2026.
  • YGG-R's 52 week range is THB 0.1500 to THB 0.5300.
  • YGG-R returned -69.8% over the year to Nov 13, 2026 and -97.2% over five years.
  • Since Apr 14, 2020 YGG-R returned -83%, -23.7% a year compounded.
  • YGG-R's deepest drawdown was -99.6% from Feb 14, 2022 to Nov 11, 2026.
  • DataCedar holds 1,595 daily sessions of YGG-R history from Apr 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

YGG-R price chart, 2020 to 2026

YGG-R adjusted close, Apr 14, 2020 to Nov 13, 2026THB 0.1600THB 0.6976THB 3.04THB 13.262020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

YGG-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-69.8%
3 months-69.8%
6 months-69.8%
Year to date-69.8%
1 year-69.8%
3 years-97.9%
5 years-97.2%
10 yearsn/a
Since Apr 14, 2020-83.2%
Compound annual growth, 6.6 years-23.7%

YGG-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 34.85 on Feb 11, 2022
All time low close
THB 0.1500 on Nov 11, 2026
52 week high
THB 0.5300 on Nov 13, 2025
52 week low
THB 0.1500 on Nov 11, 2026
Deepest drawdown
-99.6% from Feb 14, 2022 to Nov 11, 2026, not yet recovered
Best single session
+306.1% on Feb 11, 2022
Worst single session
-92.9% on Dec 25, 2024
Volatility, 1 year annualised
126.4%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +94%
Worst calendar year
2024, -93%

YGG-R 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 Apr 14, 2020; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.5300THB 0.5300THB 0.1500THB 0.1600-69.8%484.2K213
2025THB 0.5300THB 0.5300THB 0.5300THB 0.53000.0%0242
2024THB 7.50THB 7.50THB 0.5300THB 0.5300-92.9%22243
2023THB 8.80THB 9.76THB 6.93THB 7.50-14.7%5.7M243
2022THB 8.28THB 35.59THB 6.62THB 8.80+6.3%147M241
2021THB 4.27THB 9.63THB 4.27THB 8.28+93.6%108.3M241
2020THB 0.9500THB 4.77THB 0.9500THB 4.27n/a40.8M172

YGG-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.1600-69.8%
October 2026THB 0.53000.0%
September 2026THB 0.53000.0%
August 2026THB 0.53000.0%
July 2026THB 0.53000.0%
June 2026THB 0.53000.0%
May 2026THB 0.53000.0%
April 2026THB 0.53000.0%
March 2026THB 0.53000.0%
February 2026THB 0.53000.0%
January 2026THB 0.53000.0%
December 2025THB 0.53000.0%

About the YGG-R data

Daily bars. 1,595 sessions from Apr 14, 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 Apr 14, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • XPG-R XSpring Capital Public Company Limited
  • XYZ RSXYZ Public Company Limited
  • XYZ-R RSXYZ Public Company Limited
  • YGG 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
  • ZAA ZALEKTA Public Company Limited

Common questions

YGG-R share price history

Start with any symbol.

Start free