ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	11.700	11.700	11.000	11.300	10.428	360,386
2023-08-09	11.800	12.000	11.400	11.600	10.705	160,201
2023-08-08	12.100	12.500	11.600	11.600	10.705	108,701
2023-08-07	12.300	12.300	11.900	12.100	11.166	45,200
2023-08-04	12.000	12.200	11.900	12.200	11.258	46,608
2023-08-03	12.100	12.200	11.900	12.100	11.166	32,718
2023-08-02	12.100	12.300	12.100	12.100	11.166	19,207
2023-07-31	12.000	12.200	12.000	12.200	11.258	11,001
2023-07-27	12.000	12.200	11.900	12.200	11.258	39,600
2023-07-26	11.800	12.200	11.800	12.000	11.074	53,700
2023-07-25	12.000	12.000	11.800	11.800	10.889	48,300
2023-07-24	12.200	12.200	12.000	12.000	11.074	44,911
2023-07-21	12.000	12.100	11.900	12.100	11.166	28,300
2023-07-20	12.300	12.300	12.000	12.000	11.074	112,401
2023-07-19	12.000	12.300	12.000	12.300	11.351	40,701
2023-07-18	12.000	12.100	12.000	12.100	11.166	46,200
2023-07-17	12.200	12.200	12.000	12.000	11.074	131,004
2023-07-14	11.800	12.100	11.600	12.100	11.166	134,800
2023-07-13	11.500	11.800	11.500	11.800	10.889	17,500
2023-07-12	11.900	11.900	11.400	11.600	10.705	317,515
2023-07-11	12.200	12.200	11.800	11.900	10.981	203,122
2023-07-10	12.200	12.300	11.900	12.300	11.351	109,337
2023-07-07	12.500	12.500	12.100	12.200	11.258	89,522
2023-07-06	12.400	12.500	12.200	12.500	11.535	201,336
2023-07-05	12.700	12.700	12.400	12.500	11.535	153,225
2023-07-04	12.500	12.800	12.500	12.700	11.720	60,601
2023-07-03	12.400	12.700	12.400	12.400	11.443	46,200
2023-06-30	12.500	12.600	12.300	12.400	11.443	282,200
2023-06-29	12.300	12.600	12.300	12.400	11.443	69,600
2023-06-28	12.600	12.600	12.300	12.400	11.443	84,701
2023-06-27	12.700	12.700	12.500	12.600	11.627	348,401
2023-06-26	13.000	13.000	12.400	12.500	11.535	181,201
2023-06-23	12.800	12.800	12.700	12.800	11.812	54,700
2023-06-22	13.000	13.000	12.600	13.000	11.996	163,604
2023-06-21	13.200	13.300	12.900	13.000	11.996	245,810
2023-06-20	12.900	13.400	12.800	13.300	12.273	1,173,920
2023-06-19	12.800	12.900	12.500	12.900	11.904	133,503
2023-06-16	13.000	13.100	12.700	12.900	11.904	98,943
2023-06-15	13.400	13.400	12.900	12.900	11.904	139,524
2023-06-14	13.400	13.400	13.200	13.300	12.273	58,110
2023-06-13	13.200	13.500	13.200	13.400	12.366	121,904
2023-06-12	13.400	13.600	13.200	13.300	12.273	226,707
2023-06-09	13.400	13.400	13.100	13.400	12.366	106,710
2023-06-08	13.300	13.600	13.200	13.300	12.273	246,903
2023-06-07	12.400	13.400	12.300	13.200	12.181	592,934
2023-06-06	12.400	12.600	12.300	12.500	11.535	77,504
2023-06-02	12.200	12.400	12.200	12.400	11.443	1,124,200
2023-06-01	12.400	12.500	12.200	12.300	11.351	200,215
2023-05-31	12.600	12.600	12.100	12.400	11.443	741,445
2023-05-30	13.100	13.100	12.500	12.700	11.720	653,812
2023-05-29	13.100	13.200	13.000	13.200	12.181	80,153
2023-05-26	13.300	13.300	13.200	13.200	12.181	133,810
2023-05-25	13.400	13.400	13.100	13.100	12.089	110,602
2023-05-24	13.300	13.400	13.200	13.400	12.366	407,610
2023-05-23	13.200	13.400	13.100	13.400	12.366	86,552
2023-05-22	13.300	13.300	12.700	13.200	12.181	486,882
2023-05-19	13.100	13.500	13.000	13.400	12.366	553,205
2023-05-18	13.300	13.400	13.000	13.000	11.996	229,806
2023-05-17	13.400	13.500	13.200	13.300	12.273	128,354
2023-05-16	13.400	13.900	13.200	13.600	12.550	499,986

← NewerPage 13 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.