ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-25 | 5.600 | 5.700 | 5.550 | 5.550 | 5.448 | 2,410 |
| 2025-11-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.448 | 11,010 |
| 2025-11-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.448 | 700 |
| 2025-11-19 | 5.550 | 5.750 | 5.550 | 5.550 | 5.448 | 13,305 |
| 2025-11-18 | 5.600 | 5.600 | 5.550 | 5.550 | 5.448 | 6,600 |
| 2025-11-17 | 5.750 | 5.750 | 5.600 | 5.600 | 5.497 | 2,010 |
| 2025-11-14 | 5.700 | 5.800 | 5.550 | 5.700 | 5.595 | 121,310 |
| 2025-11-13 | 6.000 | 6.500 | 5.650 | 5.650 | 5.546 | 183,000 |
| 2025-11-12 | 5.800 | 5.850 | 5.800 | 5.800 | 5.694 | 1,072 |
| 2025-11-11 | 5.850 | 5.850 | 5.800 | 5.800 | 5.694 | 4,103 |
| 2025-11-10 | 5.800 | 6.000 | 5.800 | 5.800 | 5.694 | 7,502 |
| 2025-11-06 | 5.950 | 6.250 | 5.800 | 6.100 | 5.988 | 1,530 |
| 2025-11-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.694 | 400 |
| 2025-11-04 | 6.000 | 6.000 | 5.800 | 5.850 | 5.743 | 31,800 |
| 2025-11-03 | 6.000 | 6.000 | 5.850 | 5.950 | 5.841 | 302 |
| 2025-10-31 | 6.100 | 6.100 | 5.950 | 5.950 | 5.841 | 1,510 |
| 2025-10-30 | 6.050 | 6.100 | 6.000 | 6.100 | 5.988 | 1,000 |
| 2025-10-29 | 6.100 | 6.100 | 5.800 | 5.850 | 5.743 | 55,701 |
| 2025-10-28 | 6.100 | 6.100 | 6.000 | 6.000 | 5.890 | 300 |
| 2025-10-27 | 6.150 | 6.150 | 6.100 | 6.100 | 5.988 | 304 |
| 2025-10-24 | 5.950 | 6.250 | 5.950 | 6.250 | 6.135 | 201 |
| 2025-10-22 | 6.150 | 6.150 | 5.950 | 6.150 | 6.037 | 4,100 |
| 2025-10-21 | 6.300 | 6.300 | 6.050 | 6.100 | 5.988 | 5,200 |
| 2025-10-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.430 | 1,601 |
← NewerPage 4 of 4 · 204 trading days
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.