ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	13.900	13.900	13.100	13.400	12.366	541,659
2023-05-12	14.300	14.500	13.800	13.900	12.827	394,621
2023-05-11	14.500	14.500	14.300	14.300	13.196	60,108
2023-05-10	14.500	14.600	14.200	14.500	13.381	147,324
2023-05-09	14.100	14.700	14.000	14.600	13.473	325,949
2023-05-08	13.900	14.200	13.900	14.100	13.012	324,800
2023-05-03	14.100	14.300	13.800	13.900	12.827	650,002
2023-05-02	14.800	15.000	13.800	14.000	12.919	981,227
2023-04-28	15.600	15.600	15.200	15.200	14.027	205,012
2023-04-27	15.700	15.800	15.600	15.700	14.488	94,021
2023-04-26	15.700	15.700	15.500	15.700	14.488	103,905
2023-04-25	16.000	16.100	15.700	15.700	14.488	196,200
2023-04-24	16.200	16.200	15.900	16.000	14.765	69,700
2023-04-21	16.200	16.200	15.700	16.000	14.765	397,718
2023-04-20	17.200	17.200	16.100	16.100	14.857	1,749,616
2023-04-19	17.700	17.700	17.200	17.500	16.149	62,500
2023-04-18	17.700	17.700	17.600	17.700	16.334	28,505
2023-04-17	17.400	17.700	17.400	17.700	16.334	53,244
2023-04-12	17.300	17.500	17.300	17.500	16.149	29,000
2023-04-11	17.900	17.900	17.400	17.500	16.149	11,600
2023-04-10	17.700	17.700	17.400	17.700	16.334	232,502
2023-04-07	17.500	17.700	17.500	17.700	16.334	48,602
2023-04-05	17.300	17.600	17.100	17.600	16.241	92,600
2023-04-04	17.500	17.500	17.300	17.400	16.057	174,200
2023-04-03	17.500	17.700	17.400	17.500	16.149	236,602
2023-03-31	17.700	17.700	17.600	17.600	16.241	16,207
2023-03-30	17.500	17.700	17.500	17.700	16.334	131,806
2023-03-29	17.900	17.900	17.500	17.700	16.334	254,102
2023-03-28	17.300	17.700	17.200	17.600	16.241	218,321
2023-03-27	17.400	17.400	17.200	17.300	15.965	57,603
2023-03-24	17.200	17.500	17.100	17.400	16.057	295,536
2023-03-23	17.000	17.200	17.000	17.100	15.780	62,943
2023-03-22	17.300	17.400	17.000	17.000	15.688	503,731
2023-03-21	16.700	17.300	16.500	17.200	15.872	523,367
2023-03-20	16.700	16.700	16.400	16.500	15.226	199,243
2023-03-17	16.500	16.900	16.500	16.700	15.411	474,206
2023-03-16	16.000	16.500	15.900	16.500	15.226	339,014
2023-03-15	16.000	16.100	15.900	16.100	14.857	301,305
2023-03-14	16.200	16.300	15.800	15.900	14.673	430,505
2023-03-13	16.300	16.400	16.000	16.300	15.042	325,401
2023-03-10	16.600	16.800	16.300	16.400	14.986	357,635
2023-03-09	16.100	16.800	16.000	16.700	15.260	2,108,100
2023-03-08	16.200	16.200	16.000	16.000	14.621	501,043
2023-03-07	16.300	16.300	16.200	16.200	14.804	265,510
2023-03-03	16.300	16.500	16.300	16.300	14.895	346,303
2023-03-02	16.100	16.700	16.000	16.600	15.169	1,331,400
2023-03-01	15.800	16.300	15.700	15.900	14.529	2,219,578
2023-02-28	16.700	16.800	16.100	16.200	14.804	1,289,814
2023-02-27	16.800	16.900	16.500	16.700	15.260	569,520
2023-02-24	17.200	17.200	16.800	16.900	15.443	328,100
2023-02-23	17.400	17.400	17.100	17.200	15.717	175,610
2023-02-22	17.000	17.500	17.000	17.400	15.900	839,102
2023-02-21	17.100	17.500	17.100	17.300	15.809	534,037
2023-02-20	17.000	17.300	16.800	17.300	15.809	379,700
2023-02-17	16.900	17.100	16.700	17.100	15.626	395,006
2023-02-16	16.800	17.200	16.700	17.000	15.535	225,238
2023-02-15	16.900	17.200	16.800	16.800	15.352	724,395
2023-02-14	18.100	18.200	17.200	17.200	15.717	996,615
2023-02-13	17.200	18.200	16.900	18.200	16.631	907,649
2023-02-10	17.600	18.000	17.500	17.500	15.992	483,400

← NewerPage 14 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.