ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 6.400 | 6.400 | 6.350 | 6.350 | 6.234 | 3,330 |
| 2025-08-22 | 6.300 | 6.700 | 6.300 | 6.400 | 6.283 | 4,301 |
| 2025-08-21 | 6.350 | 6.400 | 6.350 | 6.350 | 6.234 | 16,102 |
| 2025-08-20 | 6.500 | 6.600 | 6.350 | 6.400 | 6.283 | 66,700 |
| 2025-08-19 | 6.150 | 6.200 | 6.150 | 6.200 | 6.086 | 20,701 |
| 2025-08-18 | 6.300 | 6.300 | 6.200 | 6.200 | 6.086 | 85,032 |
| 2025-08-15 | 6.350 | 6.350 | 6.300 | 6.350 | 6.234 | 6,300 |
| 2025-08-14 | 6.700 | 6.700 | 6.450 | 6.450 | 6.332 | 4,779 |
| 2025-08-13 | 6.700 | 6.700 | 6.300 | 6.700 | 6.577 | 11,324 |
| 2025-08-08 | 6.700 | 6.800 | 6.150 | 6.300 | 6.184 | 176,100 |
| 2025-08-07 | 6.300 | 6.750 | 6.300 | 6.500 | 6.381 | 186,200 |
| 2025-08-06 | 6.250 | 6.400 | 6.200 | 6.350 | 6.234 | 31,021 |
| 2025-08-05 | 5.600 | 5.900 | 5.550 | 5.900 | 5.792 | 24,206 |
| 2025-08-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.399 | 6,810 |
| 2025-08-01 | 5.450 | 5.550 | 5.450 | 5.550 | 5.448 | 4,502 |
| 2025-07-31 | 5.500 | 5.650 | 5.500 | 5.500 | 5.399 | 8,304 |
| 2025-07-30 | 5.550 | 5.550 | 5.500 | 5.500 | 5.399 | 1,501 |
| 2025-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.399 | 1,010 |
| 2025-07-25 | 5.400 | 5.500 | 5.400 | 5.500 | 5.399 | 16,501 |
| 2025-07-23 | 5.400 | 5.400 | 5.350 | 5.400 | 5.301 | 23,312 |
| 2025-07-22 | 5.350 | 5.450 | 5.350 | 5.350 | 5.252 | 6,759 |
| 2025-07-21 | 5.300 | 5.400 | 5.300 | 5.350 | 5.252 | 12,800 |
| 2025-07-18 | 5.150 | 5.400 | 5.150 | 5.300 | 5.203 | 26,000 |
| 2025-07-17 | 5.100 | 5.200 | 5.100 | 5.150 | 5.056 | 27,251 |
| 2025-07-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.957 | 6,506 |
| 2025-07-15 | 5.050 | 5.100 | 5.050 | 5.050 | 4.957 | 4,901 |
| 2025-07-14 | 5.050 | 5.100 | 5.050 | 5.100 | 5.006 | 3,503 |
| 2025-07-11 | 5.050 | 5.100 | 5.000 | 5.100 | 5.006 | 7,801 |
| 2025-07-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.957 | 1,002 |
| 2025-07-08 | 5.000 | 5.050 | 5.000 | 5.050 | 4.957 | 6,402 |
| 2025-07-07 | 5.000 | 5.050 | 5.000 | 5.050 | 4.957 | 3,402 |
| 2025-07-04 | 5.050 | 5.050 | 5.000 | 5.050 | 4.957 | 68,500 |
| 2025-07-03 | 5.100 | 5.100 | 5.000 | 5.050 | 4.957 | 5,300 |
| 2025-07-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.006 | 20,600 |
| 2025-07-01 | 5.050 | 5.100 | 5.050 | 5.100 | 5.006 | 603 |
| 2025-06-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.957 | 46,704 |
| 2025-06-27 | 5.000 | 5.050 | 5.000 | 5.000 | 4.908 | 2,238 |
| 2025-06-26 | 5.000 | 5.050 | 5.000 | 5.000 | 4.908 | 53,500 |
| 2025-06-24 | 5.050 | 5.050 | 5.000 | 5.000 | 4.908 | 211,112 |
| 2025-06-23 | 5.050 | 5.050 | 5.000 | 5.000 | 4.908 | 127,512 |
| 2025-06-20 | 5.050 | 5.450 | 5.000 | 5.100 | 5.006 | 374,344 |
| 2025-06-19 | 5.000 | 5.150 | 5.000 | 5.000 | 4.908 | 161,703 |
| 2025-06-18 | 5.200 | 5.300 | 5.000 | 5.000 | 4.908 | 114,010 |
| 2025-06-17 | 5.450 | 5.450 | 5.350 | 5.350 | 5.252 | 1,360 |
| 2025-06-16 | 5.150 | 5.300 | 5.150 | 5.300 | 5.203 | 3,010 |
| 2025-06-13 | 5.200 | 5.200 | 5.150 | 5.200 | 5.105 | 27,108 |
| 2025-06-12 | 5.200 | 5.350 | 5.150 | 5.200 | 5.105 | 50,200 |
| 2025-06-11 | 5.200 | 5.250 | 5.200 | 5.250 | 5.154 | 1,603 |
| 2025-06-10 | 5.300 | 5.300 | 5.200 | 5.250 | 5.154 | 14,640 |
| 2025-06-09 | 5.250 | 5.300 | 5.250 | 5.300 | 5.203 | 608,709 |
| 2025-06-06 | 5.400 | 5.400 | 5.250 | 5.300 | 5.203 | 5,313 |
| 2025-06-05 | 5.250 | 5.500 | 5.250 | 5.500 | 5.399 | 8,400 |
| 2025-06-04 | 5.400 | 5.400 | 5.350 | 5.350 | 5.252 | 1,608 |
| 2025-05-30 | 5.350 | 5.350 | 5.250 | 5.300 | 5.203 | 88,504 |
| 2025-05-29 | 5.350 | 5.450 | 5.350 | 5.450 | 5.350 | 30,113 |
| 2025-05-28 | 5.500 | 5.500 | 5.400 | 5.450 | 5.350 | 60,801 |
| 2025-05-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.448 | 111 |
| 2025-05-26 | 5.600 | 5.650 | 5.400 | 5.400 | 5.301 | 5,603 |
| 2025-05-23 | 5.450 | 5.600 | 5.450 | 5.450 | 5.350 | 14,311 |
| 2025-05-22 | 5.600 | 5.600 | 5.450 | 5.450 | 5.350 | 105,216 |
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.