SET · ZIGA-R · stock
Ziga Innovation Public Company Limited (ZIGA-R) stock price history
Every SET trading session of Ziga Innovation Public Company Limited from Aug 17, 2017 to Sep 28, 2026: 2,220 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.
ZIGA-R adjusted close, 2017 to 2026
- THB 15.87
- All time high, 2022
- THB 1.29
- 52 week high, THB 0.7600 low
- 2,220
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ZIGA-R key facts
- Ziga Innovation Public Company Limited (ZIGA-R) closed at THB 1.17 on Sep 28, 2026 on SET.
- ZIGA-R's all time high close is THB 15.87, set on Feb 18, 2022; its all time low close is THB 0.5607 on Mar 17, 2020.
- ZIGA-R's 52 week range is THB 0.7600 to THB 1.29.
- ZIGA-R returned -1.7% over the year to Sep 28, 2026 and -77.3% over five years.
- Since Aug 17, 2017 ZIGA-R returned -79%, -15.7% a year compounded.
- ZIGA-R's deepest drawdown was -95.2% from Feb 21, 2022 to Mar 5, 2026.
- DataCedar holds 2,220 daily sessions of ZIGA-R history from Aug 17, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZIGA-R price chart, 2017 to 2026
ZIGA-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +41.0% |
| 6 months | +41.0% |
| Year to date | +12.5% |
| 1 year | -1.7% |
| 3 years | -37.1% |
| 5 years | -77.3% |
| 10 years | n/a |
| Since Aug 17, 2017 | -78.9% |
| Compound annual growth, 9.1 years | -15.7% |
ZIGA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.87 on Feb 18, 2022
- All time low close
- THB 0.5607 on Mar 17, 2020
- 52 week high
- THB 1.29 on Aug 28, 2026
- 52 week low
- THB 0.7600 on Mar 5, 2026
- Deepest drawdown
- -95.2% from Feb 21, 2022 to Mar 5, 2026, not yet recovered
- Best single session
- +92.8% on Mar 17, 2021
- Worst single session
- -35.1% on Apr 26, 2019
- Volatility, 1 year annualised
- 57.4%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2020, +186%
- Worst calendar year
- 2019, -68%
ZIGA-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. 2017 starts on Aug 17, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.04 | THB 1.29 | THB 0.7600 | THB 1.17 | +12.5% | 3.2M | 186 |
| 2025 | THB 1.67 | THB 1.67 | THB 0.9600 | THB 1.04 | -37.9% | 17.3M | 242 |
| 2024 | THB 1.86 | THB 1.93 | THB 1.61 | THB 1.67 | -10.0% | 1.8M | 243 |
| 2023 | THB 3.39 | THB 4.16 | THB 1.67 | THB 1.86 | -45.0% | 52.4M | 243 |
| 2022 | THB 4.35 | THB 19.90 | THB 3.30 | THB 3.39 | -22.1% | 717.9M | 241 |
| 2021 | THB 2.58 | THB 7.17 | THB 2.58 | THB 4.35 | +68.8% | 103.6M | 241 |
| 2020 | THB 0.9005 | THB 2.85 | THB 0.5607 | THB 2.58 | +186.0% | 30.1M | 243 |
| 2019 | THB 2.81 | THB 2.88 | THB 0.8978 | THB 0.9005 | -67.9% | 77.2K | 244 |
| 2018 | THB 4.16 | THB 4.50 | THB 2.18 | THB 2.81 | -32.2% | 11M | 245 |
| 2017 | THB 5.54 | THB 6.54 | THB 4.00 | THB 4.14 | n/a | 109.5M | 92 |
ZIGA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.17 | -5.4% |
| August 2026 | THB 1.24 | +49.0% |
| July 2026 | THB 0.8300 | 0.0% |
| June 2026 | THB 0.8300 | 0.0% |
| May 2026 | THB 0.8300 | 0.0% |
| April 2026 | THB 0.8300 | 0.0% |
| March 2026 | THB 0.8300 | -17.8% |
| February 2026 | THB 1.01 | +3.1% |
| January 2026 | THB 0.9800 | -5.8% |
| December 2025 | THB 1.04 | 0.0% |
| November 2025 | THB 1.04 | 0.0% |
| October 2025 | THB 1.04 | -13.3% |
About the ZIGA-R data
Daily bars. 2,220 sessions from Aug 17, 2017 to Sep 28, 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 Sep 29, 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 Aug 17, 2017, 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/ZIGA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- YUASA-R Yuasa Battery (Thailand) Public Company Limited
- ZAA ZALEKTA Public Company Limited
- ZAA-R ZALEKTA Public Company Limited
- ZEN ZEN Corporation Group Public Company Limited
- ZEN-R ZEN Corporation Group Public Company Limited
- ZIGA Ziga Innovation Public Company Limited
- ZIJIN13 Zijin Mining Group Company Limited
- ZIJIN80 Zijin Mining Group Company Limited
Common questions
ZIGA-R share price history
