ZEN Corporation Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	8.650	8.650	8.600	8.600	7.936	145,921
2024-02-02	8.750	8.800	8.600	8.650	7.982	55,891
2024-02-01	8.700	8.800	8.700	8.750	8.075	9,406
2024-01-31	8.800	8.850	8.700	8.700	8.028	34,206
2024-01-30	9.000	9.000	8.700	8.800	8.121	169,823
2024-01-29	9.100	9.100	8.900	9.000	8.305	12,112
2024-01-26	9.000	9.150	8.900	9.150	8.444	16,850
2024-01-25	9.050	9.050	8.950	9.050	8.351	3,400
2024-01-24	9.000	9.050	8.950	9.000	8.305	60,300
2024-01-23	9.000	9.000	8.700	9.000	8.305	50,327
2024-01-22	9.150	9.150	8.850	8.950	8.259	142,446
2024-01-19	8.900	8.950	8.700	8.850	8.167	296,596
2024-01-18	8.900	8.900	8.850	8.900	8.213	46,606
2024-01-17	9.000	9.000	8.850	8.900	8.213	163,715
2024-01-16	9.050	9.050	8.900	9.000	8.305	134,228
2024-01-15	9.100	9.100	9.000	9.100	8.398	79,051
2024-01-12	9.050	9.100	9.050	9.050	8.351	72,410
2024-01-11	9.250	9.250	9.100	9.100	8.398	137,209
2024-01-10	9.250	9.250	9.150	9.200	8.490	66,620
2024-01-09	9.150	9.250	9.150	9.150	8.444	14,731
2024-01-08	9.200	9.250	9.150	9.200	8.490	54,514
2024-01-05	9.400	9.400	9.200	9.200	8.490	112,403
2024-01-04	9.650	9.800	9.300	9.400	8.674	673,541
2024-01-03	9.200	9.200	9.100	9.200	8.490	207,615
2024-01-02	9.100	9.200	9.000	9.200	8.490	65,816
2023-12-28	9.100	9.200	9.050	9.200	8.490	18,400
2023-12-27	9.200	9.350	9.000	9.000	8.305	112,200
2023-12-26	9.300	9.400	9.150	9.150	8.444	49,810
2023-12-25	9.450	9.500	9.400	9.400	8.674	11,900
2023-12-22	9.300	9.400	9.300	9.400	8.674	22,309
2023-12-21	9.350	9.400	9.250	9.300	8.582	33,201
2023-12-20	9.250	9.500	9.250	9.350	8.628	7,504
2023-12-19	9.200	9.350	9.200	9.250	8.536	79,312
2023-12-18	9.350	9.350	9.150	9.200	8.490	47,625
2023-12-15	9.450	9.550	9.250	9.250	8.536	43,005
2023-12-14	9.450	9.550	9.350	9.400	8.674	13,551
2023-12-13	9.550	9.550	9.250	9.350	8.628	104,253
2023-12-12	9.550	9.750	9.550	9.600	8.859	26,216
2023-12-08	9.750	9.750	9.550	9.750	8.997	20,337
2023-12-07	9.650	9.750	9.500	9.750	8.997	30,510
2023-12-06	9.850	9.850	9.600	9.750	8.997	28,501
2023-12-04	9.600	9.850	9.500	9.850	9.090	39,810
2023-12-01	9.750	9.750	9.550	9.600	8.859	71,700
2023-11-30	9.800	9.900	9.650	9.900	9.136	28,615
2023-11-29	9.950	9.950	9.850	9.950	9.182	21,100
2023-11-28	9.950	9.950	9.800	9.850	9.090	52,801
2023-11-27	9.950	9.950	9.750	9.850	9.090	4,450
2023-11-24	9.900	10.000	9.900	10.000	9.228	4,513
2023-11-23	9.850	9.950	9.700	9.950	9.182	22,500
2023-11-22	10.200	10.200	9.700	9.850	9.090	50,201
2023-11-21	10.100	10.200	10.100	10.100	9.320	116,001
2023-11-20	10.000	10.100	9.900	10.100	9.320	17,399,400
2023-11-17	9.900	10.100	9.900	10.100	9.320	163,100
2023-11-16	9.950	10.000	9.900	9.950	9.182	172,300
2023-11-15	9.850	10.000	9.850	10.000	9.228	100,101
2023-11-14	9.950	9.950	9.750	9.950	9.182	22,909
2023-11-13	9.950	9.950	9.700	9.950	9.182	21,505
2023-11-10	9.900	9.950	9.750	9.950	9.182	24,601
2023-11-09	10.000	10.000	9.900	9.900	9.136	14,800
2023-11-08	9.750	10.000	9.750	10.000	9.228	45,054

← NewerPage 11 of 20 · 1,162 trading daysOlder →

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.