ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	16.500	17.000	16.300	16.700	15.260	764,531
2022-11-11	16.900	16.900	16.500	16.800	15.352	252,900
2022-11-10	16.700	16.900	16.500	16.900	15.443	190,200
2022-11-09	16.600	17.100	16.600	16.900	15.443	74,300
2022-11-08	16.700	16.900	16.500	16.900	15.443	384,601
2022-11-07	17.400	17.400	16.700	16.900	15.443	404,360
2022-11-04	17.000	17.400	16.800	16.900	15.443	1,001,252
2022-11-03	16.900	16.900	16.700	16.900	15.443	264,818
2022-11-02	17.000	17.100	16.400	16.800	15.352	613,105
2022-11-01	16.700	17.000	16.700	16.900	15.443	157,860
2022-10-31	16.400	17.000	16.400	16.900	15.443	551,020
2022-10-28	16.600	16.800	16.300	16.300	14.895	351,711
2022-10-27	16.600	17.100	16.500	16.600	15.169	372,804
2022-10-26	16.900	16.900	16.400	16.700	15.260	210,851
2022-10-25	16.700	17.200	16.000	16.600	15.169	1,499,397
2022-10-21	16.600	16.600	16.300	16.600	15.169	1,160,025
2022-10-20	15.500	16.300	15.400	16.100	14.712	1,738,205
2022-10-19	15.100	15.700	15.100	15.500	14.164	643,829
2022-10-18	15.200	15.200	15.000	15.100	13.798	250,922
2022-10-17	15.100	15.300	14.700	15.300	13.981	231,828
2022-10-12	14.800	15.000	14.800	15.000	13.707	127,400
2022-10-11	14.800	15.200	14.600	15.000	13.707	215,901
2022-10-10	15.200	15.200	14.800	14.900	13.616	182,600
2022-10-07	15.300	15.300	14.900	15.100	13.798	400,147
2022-10-06	15.000	15.200	14.800	15.000	13.707	340,438
2022-10-05	15.000	15.000	14.800	14.900	13.616	120,711
2022-10-04	14.200	15.000	14.200	14.800	13.524	114,161
2022-10-03	14.100	14.400	14.100	14.200	12.976	223,800
2022-09-30	14.100	14.400	14.100	14.400	13.159	115,501
2022-09-29	14.200	14.700	14.100	14.300	13.067	222,511
2022-09-28	13.700	14.600	13.700	14.300	13.067	394,630
2022-09-27	14.600	15.000	14.300	14.400	13.159	1,070,539
2022-09-26	15.400	15.400	14.900	14.900	13.616	334,300
2022-09-23	15.000	15.200	14.700	15.200	13.890	326,702
2022-09-22	15.100	15.300	14.900	15.100	13.798	465,110
2022-09-21	15.200	15.500	15.100	15.300	13.981	213,151
2022-09-20	15.200	15.700	15.200	15.400	14.073	645,586
2022-09-19	15.700	15.700	15.100	15.300	13.981	219,512
2022-09-16	15.200	15.800	15.000	15.400	14.073	1,161,603
2022-09-15	15.000	15.300	15.000	15.200	13.890	238,817
2022-09-14	15.000	15.300	14.900	15.000	13.707	796,426
2022-09-13	14.800	15.100	14.800	15.100	13.798	610,318
2022-09-12	15.000	15.100	14.800	14.800	13.524	1,135,410
2022-09-09	15.000	15.200	14.800	14.900	13.616	554,603
2022-09-08	15.200	15.200	14.600	14.900	13.616	1,040,406
2022-09-07	15.400	15.600	14.900	15.000	13.707	699,419
2022-09-06	14.900	15.400	14.700	15.300	13.981	1,162,402
2022-09-05	14.800	15.000	14.400	14.700	13.433	294,136
2022-09-02	14.500	14.800	14.500	14.700	13.433	105,911
2022-09-01	14.900	15.000	14.300	14.700	13.433	465,431
2022-08-31	14.800	15.400	14.500	14.900	13.616	1,272,048
2022-08-30	13.900	14.900	13.900	14.900	13.616	521,100
2022-08-29	14.300	14.300	13.900	13.900	12.702	891,672
2022-08-26	14.700	14.700	14.200	14.400	13.159	506,291
2022-08-25	14.600	14.800	14.500	14.800	13.524	304,115
2022-08-24	14.400	14.700	14.400	14.700	13.433	448,312
2022-08-23	14.900	14.900	14.500	14.600	13.342	235,771
2022-08-22	14.900	14.900	14.300	14.900	13.616	886,931
2022-08-19	14.700	15.000	14.000	14.300	13.067	1,815,614
2022-08-18	13.900	14.700	13.800	14.700	13.433	1,486,142

← NewerPage 16 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.