ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	13.300	14.200	13.300	14.200	12.976	2,186,126
2022-08-16	13.300	13.400	13.000	13.200	12.062	928,890
2022-08-15	12.600	13.300	12.600	13.200	12.062	3,376,508
2022-08-11	11.900	12.000	11.900	12.000	10.966	28,100
2022-08-10	11.900	11.900	11.900	11.900	10.874	2,900
2022-08-09	11.800	12.000	11.800	11.900	10.874	15,000
2022-08-08	11.900	11.900	11.900	11.900	10.874	5,400
2022-08-05	11.800	12.000	11.800	12.000	10.966	18,913
2022-08-04	11.800	12.000	11.800	11.900	10.874	17,400
2022-08-03	11.900	12.000	11.800	12.000	10.966	37,102
2022-08-02	11.900	11.900	11.800	11.900	10.874	19,101
2022-08-01	12.000	12.000	11.800	12.000	10.966	43,300
2022-07-27	11.800	12.000	11.800	11.900	10.874	25,532
2022-07-26	11.800	11.800	11.800	11.800	10.783	5,100
2022-07-25	11.900	11.900	11.800	11.900	10.874	30,100
2022-07-22	11.800	11.800	11.700	11.800	10.783	9,108
2022-07-21	11.900	11.900	11.800	11.800	10.783	8,900
2022-07-20	11.800	11.800	11.800	11.800	10.783	9,200
2022-07-19	11.800	11.800	11.800	11.800	10.783	4,301
2022-07-18	11.900	11.900	11.700	11.900	10.874	30,250
2022-07-15	11.800	11.800	11.800	11.800	10.783	10,000
2022-07-14	11.900	11.900	11.600	11.900	10.874	18,810
2022-07-12	11.700	11.900	11.600	11.900	10.874	8,603
2022-07-11	11.900	12.000	11.700	11.700	10.691	67,063
2022-07-08	11.700	11.800	11.600	11.800	10.783	23,700
2022-07-07	11.700	11.700	11.600	11.700	10.691	65,413
2022-07-06	11.700	11.700	11.500	11.700	10.691	31,100
2022-07-05	11.900	11.900	11.500	11.700	10.691	53,400
2022-07-04	12.000	12.000	11.800	11.800	10.783	19,002
2022-07-01	11.800	12.000	11.700	12.000	10.966	41,900
2022-06-30	11.800	11.800	11.700	11.700	10.691	71,000
2022-06-29	11.900	12.000	11.800	11.800	10.783	94,105
2022-06-28	12.000	12.000	11.800	11.800	10.783	60,377
2022-06-27	11.900	11.900	11.800	11.900	10.874	3,400
2022-06-24	11.800	12.000	11.700	12.000	10.966	11,402
2022-06-23	11.800	11.900	11.800	11.900	10.874	6,008
2022-06-22	11.600	11.900	11.600	11.900	10.874	48,301
2022-06-21	11.700	11.800	11.600	11.600	10.600	26,241
2022-06-20	11.800	11.800	11.600	11.600	10.600	43,710
2022-06-17	11.400	11.700	11.400	11.600	10.600	31,701
2022-06-16	11.900	12.000	11.600	11.600	10.600	114,200
2022-06-15	11.900	12.000	11.800	11.900	10.874	16,900
2022-06-14	11.800	11.900	11.700	11.900	10.874	2,434,220
2022-06-13	11.900	12.000	11.600	11.900	10.874	71,585
2022-06-10	12.000	12.000	11.800	11.900	10.874	16,302
2022-06-09	11.900	12.000	11.900	12.000	10.966	30,100
2022-06-08	11.700	11.900	11.700	11.900	10.874	30,021
2022-06-07	11.900	11.900	11.600	11.800	10.783	110,701
2022-06-06	11.900	12.000	11.800	11.900	10.874	88,000
2022-06-02	11.900	12.000	11.700	11.900	10.874	159,401
2022-06-01	11.800	12.000	11.800	11.900	10.874	165,119
2022-05-31	11.800	12.000	11.800	11.900	10.874	90,402
2022-05-30	11.600	11.900	11.600	11.800	10.783	66,226
2022-05-27	11.700	11.800	11.500	11.800	10.783	27,100
2022-05-26	11.700	11.800	11.600	11.700	10.691	35,401
2022-05-25	11.700	11.800	11.600	11.800	10.783	45,702
2022-05-24	11.600	11.700	11.400	11.700	10.691	61,600
2022-05-23	11.500	11.700	11.500	11.600	10.600	52,800
2022-05-20	11.300	11.400	11.300	11.400	10.417	39,200
2022-05-19	11.300	11.400	11.100	11.400	10.417	48,300

← NewerPage 17 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.