ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 22,700 |
| 2026-06-29 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 16,900 |
| 2026-06-26 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 2,118 |
| 2026-06-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 600 |
| 2026-06-24 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 1,706 |
| 2026-06-23 | 5.200 | 5.300 | 5.150 | 5.150 | 5.150 | 2,210 |
| 2026-06-22 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 325 |
| 2026-06-19 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 900 |
| 2026-06-18 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 21,308 |
| 2026-06-17 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 310,110 |
| 2026-06-16 | 5.450 | 5.650 | 5.200 | 5.200 | 5.200 | 500,724 |
| 2026-06-15 | 5.350 | 5.450 | 5.300 | 5.400 | 5.400 | 10,502 |
| 2026-06-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 601 |
| 2026-06-11 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 26,402 |
| 2026-06-10 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 15,901 |
| 2026-06-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 110 |
| 2026-06-05 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 5,300 |
| 2026-06-04 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 1,060 |
| 2026-06-02 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 2,718 |
| 2026-05-29 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 4,001 |
| 2026-05-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 506 |
| 2026-05-27 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 6,900 |
| 2026-05-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 400 |
| 2026-05-25 | 5.250 | 5.450 | 5.250 | 5.400 | 5.400 | 4,600 |
| 2026-05-22 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,709 |
| 2026-05-21 | 5.350 | 5.450 | 5.300 | 5.300 | 5.300 | 31,220 |
| 2026-05-20 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 608 |
| 2026-05-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 210 |
| 2026-05-15 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 3,002 |
| 2026-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 310 |
| 2026-05-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 910 |
| 2026-05-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2026-05-06 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 20,205 |
| 2026-05-05 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 15,802 |
| 2026-04-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2026-04-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 9,001 |
| 2026-04-28 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 4,700 |
| 2026-04-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 101 |
| 2026-04-24 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 2,800 |
| 2026-04-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 20,000 |
| 2026-04-22 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 12,007 |
| 2026-04-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2026-04-20 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 611 |
| 2026-04-17 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 45,800 |
| 2026-04-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,400 |
| 2026-04-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 201 |
| 2026-04-09 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 10,400 |
| 2026-04-03 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 24,202 |
| 2026-04-02 | 5.400 | 5.550 | 5.350 | 5.550 | 5.550 | 6,900 |
| 2026-04-01 | 5.350 | 5.750 | 5.350 | 5.750 | 5.750 | 3,905 |
| 2026-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2026-03-30 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 17,002 |
| 2026-03-27 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 43,305 |
| 2026-03-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8,401 |
| 2026-03-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 104 |
| 2026-03-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,725 |
| 2026-03-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,001 |
| 2026-03-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 101 |
| 2026-03-16 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 5,700 |
| 2026-03-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
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.