ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	11.300	11.400	11.100	11.400	10.417	48,300
2022-05-18	11.400	11.400	11.100	11.400	10.417	35,200
2022-05-17	11.300	11.300	10.900	11.200	10.235	382,000
2022-05-13	11.300	11.600	11.300	11.500	10.509	208,900
2022-05-12	11.700	11.800	11.500	11.600	10.600	31,700
2022-05-11	11.700	11.700	11.600	11.700	10.691	71,900
2022-05-10	11.500	11.800	11.500	11.800	10.783	231,300
2022-05-09	12.000	12.000	11.500	11.800	10.783	70,600
2022-05-06	11.700	11.800	11.600	11.800	10.783	24,000
2022-05-05	11.800	12.000	11.800	11.800	10.783	35,900
2022-05-03	11.700	12.100	11.700	11.800	10.783	45,700
2022-04-29	11.800	12.000	11.700	11.800	10.783	27,500
2022-04-28	11.700	11.800	11.700	11.700	10.691	9,600
2022-04-27	11.900	12.000	11.700	11.800	10.783	16,100
2022-04-26	11.800	11.900	11.700	11.900	10.874	26,700
2022-04-25	12.200	12.200	11.800	11.900	10.874	98,200
2022-04-22	12.300	12.300	11.900	12.200	11.148	104,800
2022-04-21	11.700	12.300	11.600	12.300	11.240	267,800
2022-04-20	11.700	11.700	11.600	11.700	10.691	130,400
2022-04-19	11.700	11.800	11.600	11.700	10.691	66,900
2022-04-18	11.800	11.800	11.600	11.800	10.783	71,400
2022-04-12	11.700	11.800	11.600	11.800	10.783	141,600
2022-04-11	11.700	11.800	11.600	11.800	10.783	60,700
2022-04-08	11.700	11.800	11.700	11.800	10.783	86,400
2022-04-07	11.800	11.800	11.600	11.800	10.783	151,100
2022-04-05	12.000	12.000	11.900	11.900	10.874	96,800
2022-04-04	11.900	12.000	11.900	12.000	10.966	203,000
2022-04-01	11.900	12.000	11.700	12.000	10.966	91,700
2022-03-31	11.900	12.000	11.900	12.000	10.966	33,800
2022-03-30	12.000	12.000	12.000	12.000	10.966	10,900
2022-03-29	11.900	12.000	11.900	12.000	10.966	7,800
2022-03-28	12.000	12.000	11.900	12.000	10.966	14,300
2022-03-25	12.000	12.100	11.900	12.000	10.966	171,900
2022-03-24	11.900	12.000	11.800	12.000	10.966	118,303
2022-03-23	11.900	11.900	11.900	11.900	10.874	53,402
2022-03-22	12.000	12.000	11.800	12.000	10.966	78,100
2022-03-21	12.000	12.200	11.800	12.000	10.966	147,800
2022-03-18	11.900	12.100	11.800	11.900	10.874	93,500
2022-03-17	11.700	11.900	11.700	11.900	10.874	28,100
2022-03-16	11.600	11.800	11.500	11.700	10.691	66,100
2022-03-15	11.600	11.800	11.500	11.700	10.691	53,700
2022-03-14	11.900	11.900	11.500	11.600	10.600	20,700
2022-03-11	11.200	11.800	11.200	11.600	10.600	19,100
2022-03-10	11.400	11.600	11.400	11.500	10.509	16,200
2022-03-09	11.500	11.600	11.400	11.500	10.509	31,000
2022-03-08	11.700	11.700	11.300	11.500	10.509	121,000
2022-03-07	11.400	11.800	11.400	11.600	10.600	44,400
2022-03-04	12.000	12.000	11.800	11.800	10.783	120,800
2022-03-03	12.100	12.100	11.800	11.900	10.874	41,300
2022-03-02	12.100	12.200	12.100	12.100	11.057	201,000
2022-03-01	12.000	12.100	12.000	12.100	11.057	78,400
2022-02-28	12.000	12.100	11.800	12.100	11.057	54,900
2022-02-25	11.800	12.100	11.400	12.100	11.057	574,700
2022-02-24	12.100	12.200	11.900	11.900	10.874	648,800
2022-02-23	11.800	12.000	11.800	12.000	10.966	72,800
2022-02-22	11.700	12.000	11.700	12.000	10.966	60,100
2022-02-21	12.200	12.200	11.700	11.900	10.874	281,000
2022-02-18	11.800	12.300	11.800	12.000	10.966	666,000
2022-02-17	11.700	11.800	11.700	11.700	10.691	127,700
2022-02-15	11.600	11.700	11.500	11.700	10.691	107,800

← NewerPage 18 of 20 · 1,163 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.