ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	5.600	5.750	5.600	5.600	5.497	8,450
2025-05-20	6.000	6.000	5.600	5.650	5.546	46,237
2025-05-19	5.700	6.050	5.650	6.050	5.939	5,306
2025-05-16	5.950	5.950	5.900	5.950	5.841	2,200
2025-05-15	6.000	6.000	5.950	5.950	5.841	1,700
2025-05-14	5.750	5.750	5.700	5.700	5.595	57,821
2025-05-13	5.800	5.800	5.750	5.750	5.645	36,510
2025-05-09	5.800	5.850	5.750	5.800	5.694	14,700
2025-05-08	5.900	5.900	5.800	5.800	5.694	77,202
2025-05-07	5.950	5.950	5.900	5.900	5.792	53,124
2025-05-06	5.950	6.000	5.900	5.950	5.841	10,164
2025-05-02	6.100	6.100	5.950	5.950	5.841	15,303
2025-04-30	6.350	6.350	5.950	6.050	5.939	7,822
2025-04-29	6.350	6.350	6.350	6.350	6.234	400
2025-04-28	6.500	6.500	6.500	6.500	6.381	100
2025-04-25	6.400	6.500	6.400	6.500	6.381	3,003
2025-04-24	6.300	6.400	6.300	6.350	6.234	2,200
2025-04-23	6.300	6.550	6.300	6.500	6.381	9,600
2025-04-22	6.300	6.300	6.300	6.300	6.184	211
2025-04-21	6.300	6.300	6.300	6.300	6.184	1,000
2025-04-17	6.000	6.300	6.000	6.300	6.184	705
2025-04-16	6.050	6.050	6.050	6.050	5.939	3,501
2025-04-11	6.100	6.100	5.950	6.100	5.988	106,200
2025-04-10	6.250	6.250	6.100	6.100	5.988	412
2025-04-09	6.100	6.150	6.050	6.100	5.988	42,402
2025-04-08	6.150	6.200	6.100	6.100	5.988	45,196
2025-04-04	6.200	6.250	6.200	6.200	6.086	19,204
2025-04-02	6.400	6.400	6.400	6.400	6.283	101
2025-04-01	6.200	6.350	6.200	6.200	6.086	13,600
2025-03-31	6.250	6.250	6.250	6.250	6.135	32,403
2025-03-27	6.300	6.300	6.300	6.300	6.184	4,201
2025-03-26	6.300	6.300	6.300	6.300	6.184	4,001
2025-03-21	6.300	6.300	6.300	6.300	6.184	1,908
2025-03-19	6.350	6.350	6.350	6.350	6.234	1,000
2025-03-18	6.300	6.350	6.300	6.350	6.234	7,065
2025-03-17	6.300	6.300	6.300	6.300	6.184	2,000
2025-03-14	6.300	6.350	6.300	6.350	6.234	6,316
2025-03-13	6.300	6.300	6.300	6.300	6.184	10,400
2025-03-12	6.400	6.550	6.300	6.300	6.184	1,500
2025-03-11	6.300	6.400	6.300	6.350	6.234	1,502
2025-03-10	6.350	6.350	6.350	6.350	6.234	11,608
2025-03-07	6.350	6.750	6.350	6.350	6.067	5,422
2025-03-05	6.350	6.400	6.350	6.400	6.114	901
2025-03-04	6.350	6.700	6.350	6.700	6.401	2,813
2025-03-03	6.450	6.450	6.450	6.450	6.162	104
2025-02-28	6.350	6.450	6.350	6.450	6.162	19,503
2025-02-27	6.450	6.500	6.350	6.500	6.210	27,402
2025-02-26	6.500	6.500	6.350	6.450	6.162	27,106
2025-02-25	6.500	6.550	6.450	6.450	6.162	8,900
2025-02-24	6.700	6.700	6.500	6.500	6.210	45,029
2025-02-21	6.750	6.800	6.700	6.750	6.449	30,402
2025-02-20	6.950	6.950	6.500	6.750	6.449	13,508
2025-02-19	6.400	7.000	6.400	6.850	6.544	17,405
2025-02-18	6.500	6.700	6.500	6.650	6.353	3,600
2025-02-17	6.450	6.450	6.400	6.450	6.162	28,101
2025-02-14	6.850	7.000	6.450	6.450	6.162	216,506
2025-02-13	6.700	6.700	6.650	6.650	6.353	9,920
2025-02-11	6.600	7.000	6.600	6.950	6.640	5,916
2025-02-10	6.600	6.700	6.600	6.600	6.305	13,202
2025-02-07	6.600	6.800	6.600	6.600	6.305	12,000

← NewerPage 6 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.