ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7.700 | 7.700 | 7.550 | 7.550 | 7.213 | 226,400 |
| 2024-05-07 | 7.700 | 7.750 | 7.650 | 7.700 | 7.356 | 13,000 |
| 2024-05-03 | 7.750 | 7.800 | 7.650 | 7.750 | 7.404 | 25,401 |
| 2024-05-02 | 7.800 | 7.800 | 7.600 | 7.600 | 7.261 | 80,821 |
| 2024-04-30 | 7.800 | 7.850 | 7.750 | 7.800 | 7.452 | 6,102 |
| 2024-04-29 | 7.750 | 7.800 | 7.700 | 7.800 | 7.452 | 35,794 |
| 2024-04-26 | 7.850 | 8.000 | 7.650 | 7.650 | 7.309 | 413,631 |
| 2024-04-25 | 7.750 | 8.000 | 7.550 | 7.850 | 7.500 | 572,449 |
| 2024-04-24 | 7.850 | 7.900 | 7.700 | 7.750 | 7.404 | 148,165 |
| 2024-04-23 | 7.950 | 7.950 | 7.800 | 7.850 | 7.500 | 198,201 |
| 2024-04-22 | 8.000 | 8.050 | 7.950 | 8.000 | 7.643 | 93,000 |
| 2024-04-19 | 7.850 | 7.900 | 7.850 | 7.850 | 7.500 | 37,500 |
| 2024-04-18 | 7.950 | 8.000 | 7.900 | 7.900 | 7.547 | 13,013 |
| 2024-04-17 | 8.000 | 8.000 | 7.900 | 7.900 | 7.547 | 44,212 |
| 2024-04-11 | 8.200 | 8.200 | 8.050 | 8.050 | 7.691 | 22,200 |
| 2024-04-10 | 8.150 | 8.150 | 8.050 | 8.100 | 7.739 | 5,713 |
| 2024-04-09 | 7.950 | 8.100 | 7.950 | 8.100 | 7.739 | 31,700 |
| 2024-04-05 | 8.050 | 8.050 | 7.800 | 8.000 | 7.643 | 25,200 |
| 2024-04-04 | 8.000 | 8.000 | 7.900 | 7.900 | 7.547 | 45,400 |
| 2024-04-03 | 8.000 | 8.000 | 7.950 | 8.000 | 7.643 | 115,307 |
| 2024-04-02 | 8.150 | 8.150 | 8.050 | 8.100 | 7.739 | 16,901 |
| 2024-04-01 | 7.900 | 8.150 | 7.900 | 8.150 | 7.786 | 71,906 |
| 2024-03-29 | 7.950 | 8.000 | 7.850 | 7.950 | 7.595 | 79,100 |
| 2024-03-28 | 7.900 | 7.900 | 7.850 | 7.850 | 7.500 | 59,971 |
| 2024-03-27 | 7.900 | 7.950 | 7.850 | 7.900 | 7.547 | 42,301 |
| 2024-03-26 | 7.950 | 7.950 | 7.850 | 7.850 | 7.500 | 32,007 |
| 2024-03-25 | 8.100 | 8.100 | 7.900 | 7.900 | 7.547 | 180,243 |
| 2024-03-22 | 8.300 | 8.300 | 8.100 | 8.100 | 7.739 | 28,302 |
| 2024-03-21 | 8.200 | 8.200 | 8.050 | 8.100 | 7.739 | 18,538 |
| 2024-03-20 | 8.200 | 8.250 | 7.950 | 8.000 | 7.643 | 872,374 |
| 2024-03-19 | 8.400 | 8.400 | 8.150 | 8.250 | 7.882 | 286,874 |
| 2024-03-18 | 8.500 | 8.500 | 8.350 | 8.350 | 7.977 | 35,340 |
| 2024-03-15 | 8.400 | 8.400 | 8.350 | 8.400 | 8.025 | 20,812 |
| 2024-03-14 | 8.400 | 8.400 | 8.300 | 8.400 | 8.025 | 295,101 |
| 2024-03-13 | 8.600 | 8.650 | 8.250 | 8.350 | 7.977 | 423,600 |
| 2024-03-12 | 8.650 | 8.700 | 8.550 | 8.600 | 8.216 | 172,500 |
| 2024-03-11 | 8.600 | 8.750 | 8.550 | 8.600 | 8.216 | 130,002 |
| 2024-03-08 | 8.500 | 8.650 | 8.500 | 8.500 | 8.121 | 372,022 |
| 2024-03-07 | 8.950 | 8.950 | 8.750 | 8.800 | 8.121 | 229,705 |
| 2024-03-06 | 9.000 | 9.000 | 8.800 | 8.850 | 8.167 | 118,351 |
| 2024-03-05 | 9.000 | 9.000 | 8.750 | 8.950 | 8.259 | 171,396 |
| 2024-03-04 | 8.800 | 9.250 | 8.750 | 9.000 | 8.305 | 231,008 |
| 2024-03-01 | 8.650 | 8.900 | 8.650 | 8.800 | 8.121 | 275,317 |
| 2024-02-29 | 8.700 | 8.750 | 8.600 | 8.600 | 7.936 | 82,600 |
| 2024-02-28 | 8.650 | 8.750 | 8.600 | 8.750 | 8.075 | 77,525 |
| 2024-02-27 | 8.700 | 8.700 | 8.600 | 8.700 | 8.028 | 101,336 |
| 2024-02-23 | 8.700 | 8.700 | 8.650 | 8.700 | 8.028 | 13,100 |
| 2024-02-22 | 8.650 | 8.700 | 8.550 | 8.700 | 8.028 | 21,400 |
| 2024-02-21 | 8.600 | 8.600 | 8.550 | 8.600 | 7.936 | 23,001 |
| 2024-02-20 | 8.750 | 8.750 | 8.600 | 8.600 | 7.936 | 20,001 |
| 2024-02-19 | 8.650 | 8.750 | 8.650 | 8.700 | 8.028 | 33,202 |
| 2024-02-16 | 8.650 | 8.750 | 8.600 | 8.600 | 7.936 | 17,605 |
| 2024-02-15 | 8.750 | 8.750 | 8.600 | 8.650 | 7.982 | 32,100 |
| 2024-02-14 | 8.700 | 8.750 | 8.600 | 8.650 | 7.982 | 73,800 |
| 2024-02-13 | 8.800 | 8.800 | 8.700 | 8.800 | 8.121 | 19,252 |
| 2024-02-12 | 8.750 | 8.750 | 8.700 | 8.750 | 8.075 | 15,001 |
| 2024-02-09 | 8.750 | 8.750 | 8.650 | 8.700 | 8.028 | 4,500 |
| 2024-02-08 | 8.750 | 8.750 | 8.650 | 8.700 | 8.028 | 10,400 |
| 2024-02-07 | 8.650 | 8.750 | 8.600 | 8.750 | 8.075 | 23,602 |
| 2024-02-06 | 8.700 | 8.700 | 8.600 | 8.650 | 7.982 | 65,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.1000 THB |
| 2025-03-10 | 0.1700 THB |
| 2024-03-08 | 0.3000 THB |
| 2023-03-13 | 0.1600 THB |
| 2020-11-23 | 0.2500 THB |
| 2020-07-24 | 0.2000 THB |
| 2020-05-12 | 0.4500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.