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 Nov 13, 2026: 2,195 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 ZIGA-R data, free keyYear by year table

ZIGA-R adjusted close, 2017 to 2026

ZIGA-RZiga Innovation Public Company Limited
THB 0.9600-7.7% over one year
20182020202220242026
THB 15.87
All time high, 2022
THB 1.29
52 week high, THB 0.7600 low
2,195
Daily sessions since 2017

Last updated Nov 13, 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 0.9600 on Nov 13, 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 -7.7% over the year to Nov 13, 2026 and -78.5% over five years.
  • Since Aug 17, 2017 ZIGA-R returned -83%, -17.3% a year compounded.
  • ZIGA-R's deepest drawdown was -95.2% from Feb 21, 2022 to Mar 5, 2026.
  • DataCedar holds 2,195 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 adjusted close, Aug 17, 2017 to Nov 13, 2026THB 0.5607THB 1.59THB 4.49THB 12.7020182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ZIGA-R returns

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

PeriodReturn
1 month-12.8%
3 months+15.7%
6 months+15.7%
Year to date-7.7%
1 year-7.7%
3 years-48.4%
5 years-78.5%
10 yearsn/a
Since Aug 17, 2017-82.7%
Compound annual growth, 9.2 years-17.3%

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
60.7%
Sessions closing higher, 1 year
10%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.04THB 1.29THB 0.7600THB 0.9600-7.7%9M213
2025THB 1.67THB 1.67THB 0.9600THB 1.04-37.9%17.3M242
2024THB 1.86THB 1.93THB 1.61THB 1.67-10.0%1.8M243
2023THB 3.39THB 4.16THB 1.67THB 1.86-45.0%52.4M243
2022THB 4.35THB 19.90THB 3.30THB 3.39-22.1%717.9M241
2021THB 2.58THB 7.17THB 2.58THB 4.35+68.8%103.6M241
2020THB 0.8098THB 2.85THB 0.5607THB 2.58+186.0%30.1M195
2019THB 2.81THB 2.88THB 0.8978THB 0.9005-67.9%77.2K243
2018THB 4.16THB 4.50THB 2.18THB 2.81-32.2%11M242
2017THB 5.54THB 6.54THB 4.00THB 4.14n/a109.5M92

ZIGA-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.9600-14.7%
October 2026THB 1.13-1.7%
September 2026THB 1.15-7.4%
August 2026THB 1.24+49.0%
July 2026THB 0.83000.0%
June 2026THB 0.83000.0%
May 2026THB 0.83000.0%
April 2026THB 0.83000.0%
March 2026THB 0.8300-17.8%
February 2026THB 1.01+3.1%
January 2026THB 0.9800-5.8%
December 2025THB 1.040.0%

About the ZIGA-R data

Daily bars. 2,195 sessions from Aug 17, 2017 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 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/set%3AZIGA-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

Start with any symbol.

Start free