ZEN Corporation Group Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	12.200	12.300	12.200	12.200	11.148	118,200
2021-11-15	12.200	12.200	12.100	12.200	11.148	100,600
2021-11-12	12.100	12.200	12.000	12.200	11.148	74,300
2021-11-11	12.000	12.300	12.000	12.200	11.148	206,500
2021-11-10	11.800	12.000	11.800	12.000	10.966	202,700
2021-11-09	12.000	12.000	11.800	12.000	10.966	200,400
2021-11-08	11.800	12.100	11.800	12.100	11.057	269,400
2021-11-05	11.900	11.900	11.800	11.800	10.783	15,900
2021-11-04	11.800	11.900	11.800	11.900	10.874	69,300
2021-11-03	11.900	11.900	11.900	11.900	10.874	59,800
2021-11-02	12.000	12.000	11.900	12.000	10.966	48,900
2021-11-01	12.000	12.100	11.800	12.000	10.966	71,700
2021-10-29	12.000	12.100	11.900	12.000	10.966	40,200
2021-10-28	12.000	12.100	11.900	12.000	10.966	36,400
2021-10-27	12.100	12.200	11.900	12.000	10.966	121,200
2021-10-26	11.900	12.300	11.900	12.200	11.148	103,100
2021-10-25	12.200	12.200	11.800	12.000	10.966	102,900
2021-10-21	12.000	12.200	11.800	12.200	11.148	135,100
2021-10-20	12.200	12.300	11.800	11.800	10.783	149,200
2021-10-19	12.500	12.500	12.100	12.100	11.057	105,500
2021-10-18	12.300	12.500	12.200	12.300	11.240	220,800
2021-10-15	12.200	12.400	12.200	12.300	11.240	575,200
2021-10-14	12.000	12.100	11.900	12.000	10.966	173,500

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.