ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	5.850	5.850	5.600	5.600	5.600	813
2026-03-10	5.400	5.450	5.400	5.450	5.350	806
2026-03-09	5.800	5.800	5.600	5.600	5.497	500
2026-03-06	5.700	5.700	5.400	5.600	5.497	24,000
2026-03-05	5.450	5.450	5.400	5.400	5.301	1,000
2026-03-04	5.600	5.600	5.300	5.400	5.301	218,102
2026-03-02	5.850	5.850	5.500	5.550	5.448	266,510
2026-02-27	5.850	6.000	5.800	5.950	5.841	11,434
2026-02-26	5.850	5.900	5.850	5.900	5.792	1,801
2026-02-25	5.950	6.000	5.850	5.850	5.743	57,006
2026-02-24	5.900	5.950	5.900	5.950	5.841	4,400
2026-02-23	5.950	6.150	5.950	5.950	5.841	18,600
2026-02-20	6.000	6.100	6.000	6.050	5.939	40,206
2026-02-19	5.850	6.000	5.850	6.000	5.890	5,300
2026-02-18	5.850	5.950	5.850	5.950	5.841	6,110
2026-02-17	5.850	5.900	5.800	5.850	5.743	11,900
2026-02-16	5.900	5.900	5.800	5.900	5.792	11,800
2026-02-13	5.850	6.000	5.800	6.000	5.890	720
2026-02-12	5.900	6.000	5.750	5.850	5.743	105,701
2026-02-11	5.950	6.050	5.850	5.900	5.792	2,450
2026-02-10	5.850	5.900	5.850	5.900	5.792	14,500
2026-02-09	5.900	5.950	5.850	5.950	5.841	11,800
2026-02-06	5.900	6.050	5.900	6.050	5.939	3,200
2026-02-05	5.900	6.000	5.900	6.000	5.890	1,900
2026-02-04	6.000	6.000	6.000	6.000	5.890	1,300
2026-02-03	6.000	6.000	6.000	6.000	5.890	200
2026-02-02	5.950	6.000	5.850	6.000	5.890	16,501
2026-01-30	6.000	6.000	5.900	5.900	5.792	2,700
2026-01-29	6.150	6.150	6.050	6.050	5.939	1,500
2026-01-28	6.000	6.000	5.900	6.000	5.890	17,401
2026-01-27	5.950	6.100	5.950	6.100	5.988	401
2026-01-26	6.050	6.050	6.000	6.000	5.890	1,200
2026-01-22	6.050	6.050	6.000	6.050	5.939	1,500
2026-01-21	6.000	6.200	5.950	6.200	6.086	12,000
2026-01-20	6.000	6.100	6.000	6.000	5.890	13,010
2026-01-16	6.050	6.150	6.000	6.100	5.988	1,829
2026-01-15	6.100	6.100	6.100	6.100	5.988	101
2026-01-14	6.050	6.050	6.000	6.000	5.890	4,354
2026-01-13	6.100	6.100	6.050	6.050	5.939	14,200
2026-01-12	6.150	6.150	6.150	6.150	6.037	5,113
2026-01-09	6.200	6.200	6.200	6.200	6.086	3,900
2026-01-08	6.250	6.250	6.200	6.200	6.086	408
2026-01-07	6.300	6.350	6.200	6.200	6.086	1,301
2026-01-06	6.250	6.250	6.200	6.200	6.086	900
2026-01-05	6.050	6.350	6.050	6.350	6.234	65,102
2025-12-30	6.050	6.100	6.050	6.100	5.988	1,576
2025-12-26	6.300	6.350	6.300	6.300	6.184	133,122
2025-12-24	5.800	6.100	5.800	6.100	5.988	12,401
2025-12-23	5.800	6.000	5.800	6.000	5.890	7,200
2025-12-22	5.850	5.850	5.850	5.850	5.743	400
2025-12-19	5.950	6.000	5.900	5.950	5.841	500
2025-12-18	6.100	6.200	6.100	6.100	5.988	5,600
2025-12-17	5.700	6.150	5.700	6.150	6.037	29,001
2025-12-11	5.700	5.800	5.700	5.800	5.694	10,300
2025-12-09	5.700	5.700	5.700	5.700	5.595	1,000
2025-12-04	5.700	5.700	5.700	5.700	5.595	5,201
2025-12-02	5.600	5.700	5.600	5.700	5.595	2,200
2025-11-28	5.850	5.850	5.800	5.800	5.694	1,300
2025-11-27	5.700	5.900	5.650	5.900	5.792	7,264
2025-11-26	5.600	5.650	5.550	5.650	5.546	11,111

← NewerPage 3 of 4 · 204 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.