ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	9.700	10.000	9.700	9.950	9.182	22,506
2023-11-06	9.950	9.950	9.550	9.700	8.951	134,708
2023-11-03	10.000	10.000	9.800	10.000	9.228	116,200
2023-11-02	10.000	10.100	9.850	9.900	9.136	191,118
2023-11-01	9.750	10.200	9.750	10.000	9.228	177,506
2023-10-31	9.750	9.750	9.500	9.750	8.997	48,218
2023-10-30	9.650	9.800	9.600	9.650	8.905	19,616
2023-10-27	9.700	9.700	9.550	9.600	8.859	313,255
2023-10-26	9.850	9.850	9.650	9.700	8.951	216,100
2023-10-25	10.200	10.200	9.850	9.900	9.136	108,525
2023-10-24	10.300	10.300	9.850	9.950	9.182	183,716
2023-10-20	10.100	10.200	9.950	10.200	9.413	44,900
2023-10-19	10.500	10.500	9.950	10.000	9.228	268,307
2023-10-18	10.600	10.600	10.200	10.200	9.413	136,616
2023-10-17	10.500	10.800	10.500	10.500	9.689	255,450
2023-10-16	11.100	11.100	10.400	10.400	9.597	123,515
2023-10-12	11.000	11.100	10.900	10.900	10.059	16,600
2023-10-11	10.900	11.000	10.800	10.800	9.966	64,600
2023-10-10	11.000	11.100	10.800	10.900	10.059	23,600
2023-10-09	11.200	11.200	10.600	11.000	10.151	131,000
2023-10-06	11.000	11.000	10.800	10.900	10.059	50,600
2023-10-05	11.500	11.500	10.900	10.900	10.059	8,300
2023-10-04	11.000	11.200	10.800	10.800	9.966	66,517
2023-10-03	11.600	11.600	10.900	11.000	10.151	419,730
2023-10-02	11.800	11.800	11.600	11.600	10.705	69,900
2023-09-29	11.800	11.900	11.800	11.900	10.981	8,907
2023-09-28	12.000	12.000	11.700	11.800	10.889	22,200
2023-09-27	11.800	12.000	11.700	12.000	11.074	21,606
2023-09-26	11.800	12.000	11.700	12.000	11.074	73,200
2023-09-25	12.200	12.200	11.600	12.100	11.166	143,755
2023-09-22	12.200	12.300	11.900	12.200	11.258	66,100
2023-09-21	11.800	12.200	11.800	12.200	11.258	53,499
2023-09-20	11.900	12.000	11.900	11.900	10.981	82,500
2023-09-19	12.400	12.400	12.000	12.000	11.074	83,302
2023-09-18	12.200	12.500	11.900	12.400	11.443	280,129
2023-09-15	12.500	12.500	12.300	12.300	11.351	112,800
2023-09-14	12.700	12.800	12.400	12.500	11.535	167,805
2023-09-13	12.700	12.900	12.600	12.700	11.720	156,182
2023-09-12	12.900	12.900	12.700	12.900	11.904	85,801
2023-09-11	12.900	12.900	12.700	12.900	11.904	32,901
2023-09-08	13.000	13.200	12.800	12.900	11.904	145,180
2023-09-07	12.800	13.000	12.700	12.800	11.812	120,001
2023-09-06	12.800	12.900	12.700	12.900	11.904	118,920
2023-09-05	12.800	12.900	12.700	12.800	11.812	102,700
2023-09-04	12.900	13.000	12.600	12.800	11.812	227,225
2023-09-01	12.700	12.900	12.700	12.900	11.904	139,360
2023-08-31	12.800	12.900	12.700	12.800	11.812	63,001
2023-08-30	12.800	13.000	12.600	12.800	11.812	123,550
2023-08-29	12.900	13.000	12.700	12.900	11.904	406,551
2023-08-28	12.800	12.900	12.700	12.800	11.812	144,920
2023-08-25	12.300	12.900	12.200	12.700	11.720	641,363
2023-08-24	11.700	12.300	11.700	12.300	11.351	547,701
2023-08-23	12.000	12.000	11.700	11.700	10.797	84,119
2023-08-22	11.400	11.700	11.400	11.700	10.797	161,400
2023-08-21	11.500	11.900	11.400	11.400	10.520	366,610
2023-08-18	11.800	11.900	11.500	11.500	10.612	107,501
2023-08-17	11.500	11.800	11.400	11.700	10.797	111,551
2023-08-16	11.500	11.800	11.000	11.700	10.797	298,840
2023-08-15	12.000	12.000	11.400	11.500	10.612	308,249
2023-08-11	11.400	11.700	11.200	11.600	10.705	235,771

← NewerPage 12 of 20 · 1,157 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.