ZEN Corporation Group Public Company Limited historical data

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

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
2025-10-17	6.000	6.000	6.000	6.000	5.890	1,501
2025-10-15	6.100	6.100	6.050	6.050	5.939	10,306
2025-10-14	5.900	5.900	5.900	5.900	5.792	8,200
2025-10-10	5.950	6.000	5.950	5.950	5.841	3,750
2025-10-09	5.950	6.050	5.900	6.000	5.890	68,300
2025-10-08	5.950	6.100	5.950	6.100	5.988	3,613
2025-10-07	5.900	6.050	5.900	6.050	5.939	13,400
2025-10-06	6.000	6.050	5.900	5.950	5.841	96,213
2025-10-03	6.050	6.250	5.950	6.000	5.890	90,445
2025-10-02	6.150	6.350	5.900	6.050	5.939	225,914
2025-10-01	6.350	6.350	6.350	6.350	6.234	100
2025-09-30	6.250	6.400	6.000	6.250	6.135	65,211
2025-09-29	6.250	6.350	6.150	6.250	6.135	15,620
2025-09-26	6.600	6.750	6.150	6.150	6.037	15,968
2025-09-25	6.400	6.400	6.400	6.400	6.283	807
2025-09-24	6.450	6.450	6.250	6.450	6.332	2,611
2025-09-23	6.450	6.800	6.250	6.350	6.234	9,048
2025-09-22	6.500	6.550	6.450	6.450	6.332	5,201
2025-09-19	6.650	6.700	6.600	6.700	6.577	905
2025-09-18	6.750	6.800	6.500	6.650	6.528	8,203
2025-09-17	6.550	8.200	6.500	6.800	6.675	140,526
2025-09-16	6.500	6.550	6.400	6.550	6.430	800
2025-09-15	6.550	6.600	6.550	6.600	6.479	506
2025-09-12	6.600	6.650	6.250	6.550	6.430	38,702
2025-09-11	6.400	6.650	6.250	6.550	6.430	2,101
2025-09-10	6.300	6.700	6.300	6.550	6.430	20,706
2025-09-09	6.400	6.700	6.000	6.300	6.184	114,243
2025-09-08	6.500	6.500	6.200	6.450	6.332	43,000
2025-09-05	6.300	6.400	6.200	6.200	6.086	601
2025-09-04	6.450	6.500	6.200	6.200	6.086	3,900
2025-09-03	6.150	6.500	6.150	6.350	6.234	15,700
2025-09-02	6.100	6.350	6.100	6.300	6.184	1,500
2025-09-01	6.200	6.200	6.150	6.200	6.086	8,100
2025-08-29	6.300	6.300	6.250	6.250	6.135	2,001
2025-08-28	6.300	6.300	6.300	6.300	6.184	200
2025-08-27	6.300	6.300	6.300	6.300	6.184	1,101

← NewerPage 4 of 20 · 1,161 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.