ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	18.100	18.100	17.600	17.800	16.266	240,209
2023-02-08	18.300	18.400	17.900	18.300	16.723	1,139,365
2023-02-07	17.500	18.400	17.500	18.300	16.723	1,457,528
2023-02-06	18.100	18.100	17.500	17.600	16.083	458,001
2023-02-03	18.000	18.100	17.700	18.000	16.448	150,500
2023-02-02	18.000	18.100	17.700	18.000	16.448	202,883
2023-02-01	17.900	18.100	17.900	18.000	16.448	392,417
2023-01-31	18.000	18.400	17.900	17.900	16.357	646,101
2023-01-30	17.700	18.200	17.600	18.100	16.540	1,012,534
2023-01-27	18.100	18.100	17.400	17.600	16.083	382,411
2023-01-26	18.700	18.700	17.200	18.000	16.448	1,641,922
2023-01-25	19.200	19.200	18.300	18.500	16.905	859,814
2023-01-24	18.900	19.200	18.300	18.500	16.905	2,123,111
2023-01-23	17.600	18.600	16.900	18.500	16.905	3,092,317
2023-01-20	17.300	17.700	16.800	17.400	15.900	1,441,122
2023-01-19	16.700	16.800	16.700	16.700	15.260	86,801
2023-01-18	16.800	16.800	16.600	16.700	15.260	64,301
2023-01-17	17.000	17.000	16.600	16.800	15.352	94,300
2023-01-16	16.500	17.100	16.500	17.100	15.626	153,101
2023-01-13	16.700	16.900	16.600	16.600	15.169	129,520
2023-01-12	16.700	16.900	16.600	16.900	15.443	181,400
2023-01-11	16.800	17.000	16.700	16.900	15.443	121,019
2023-01-10	16.900	17.200	16.800	16.800	15.352	285,319
2023-01-09	16.900	16.900	16.500	16.900	15.443	160,200
2023-01-06	16.700	17.000	16.500	16.900	15.443	276,500
2023-01-05	16.800	17.100	16.700	16.700	15.260	88,949
2023-01-04	16.800	16.800	16.600	16.800	15.352	149,500
2023-01-03	17.500	17.500	16.800	16.800	15.352	210,413
2022-12-30	17.500	17.500	17.100	17.300	15.809	28,802
2022-12-29	17.300	17.300	17.000	17.200	15.717	184,503
2022-12-28	16.600	17.400	16.600	17.200	15.717	239,531
2022-12-27	16.000	17.000	15.900	16.900	15.443	977,630
2022-12-26	17.000	17.200	16.400	16.400	14.986	523,409
2022-12-23	16.900	17.300	16.900	17.200	15.717	36,200
2022-12-22	17.200	17.400	17.200	17.400	15.900	74,502
2022-12-21	17.100	17.300	17.000	17.300	15.809	115,100
2022-12-20	17.400	17.400	16.900	17.300	15.809	132,300
2022-12-19	17.000	17.400	16.800	17.400	15.900	267,200
2022-12-16	17.400	17.400	16.600	17.400	15.900	122,400
2022-12-15	17.600	17.700	17.400	17.500	15.992	284,400
2022-12-14	18.000	18.000	17.600	17.800	16.266	358,907
2022-12-13	17.500	17.700	17.300	17.700	16.174	391,708
2022-12-09	16.800	17.400	16.800	17.300	15.809	531,601
2022-12-08	16.800	16.900	16.600	16.800	15.352	1,142,708
2022-12-07	16.700	17.000	16.600	16.700	15.260	927,201
2022-12-06	16.700	16.800	16.600	16.600	15.169	352,302
2022-12-02	16.600	17.000	16.600	16.900	15.443	185,400
2022-12-01	16.800	17.000	16.200	16.900	15.443	785,205
2022-11-30	17.700	17.700	16.400	16.800	15.352	1,792,920
2022-11-29	17.900	17.900	17.500	17.600	16.083	170,100
2022-11-28	18.100	18.100	17.300	17.700	16.174	296,300
2022-11-25	17.900	18.400	17.700	17.800	16.266	1,027,587
2022-11-24	17.000	17.800	17.000	17.600	16.083	542,330
2022-11-23	16.900	17.000	16.900	17.000	15.535	131,300
2022-11-22	16.900	16.900	16.700	16.900	15.443	182,340
2022-11-21	16.700	16.900	16.700	16.900	15.443	235,305
2022-11-18	16.500	16.900	16.500	16.800	15.352	302,500
2022-11-17	17.000	17.000	16.600	16.600	15.169	458,803
2022-11-16	16.700	16.900	16.700	16.900	15.443	36,700
2022-11-15	16.700	16.900	16.700	16.900	15.443	123,308

← NewerPage 15 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.