ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.700 | 6.700 | 6.600 | 6.600 | 6.305 | 65,600 |
| 2025-02-05 | 6.750 | 6.750 | 6.700 | 6.700 | 6.401 | 18,902 |
| 2025-02-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.449 | 2,200 |
| 2025-02-03 | 6.800 | 6.800 | 6.750 | 6.750 | 6.449 | 16,255 |
| 2025-01-31 | 6.850 | 6.850 | 6.800 | 6.800 | 6.497 | 32,700 |
| 2025-01-30 | 6.950 | 7.000 | 6.850 | 6.850 | 6.544 | 18,402 |
| 2025-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.688 | 200 |
| 2025-01-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.640 | 103 |
| 2025-01-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.640 | 5,002 |
| 2025-01-21 | 6.900 | 7.000 | 6.850 | 7.000 | 6.688 | 7,602 |
| 2025-01-20 | 6.950 | 6.950 | 6.900 | 6.900 | 6.592 | 9,220 |
| 2025-01-17 | 7.000 | 7.000 | 6.950 | 6.950 | 6.640 | 4,501 |
| 2025-01-16 | 6.800 | 7.050 | 6.800 | 7.000 | 6.688 | 14,402 |
| 2025-01-15 | 6.850 | 7.050 | 6.800 | 7.050 | 6.735 | 22,401 |
| 2025-01-14 | 6.850 | 7.050 | 6.850 | 6.850 | 6.544 | 1,303 |
| 2025-01-13 | 6.900 | 6.950 | 6.900 | 6.900 | 6.592 | 19,506 |
| 2025-01-10 | 6.900 | 6.950 | 6.900 | 6.900 | 6.592 | 6,801 |
| 2025-01-09 | 7.000 | 7.000 | 6.950 | 6.950 | 6.640 | 24,700 |
| 2025-01-08 | 7.250 | 7.250 | 7.000 | 7.200 | 6.879 | 7,002 |
| 2025-01-07 | 7.000 | 7.200 | 7.000 | 7.200 | 6.879 | 2,101 |
| 2025-01-06 | 7.150 | 7.150 | 7.150 | 7.150 | 6.831 | 911 |
| 2025-01-03 | 6.900 | 7.200 | 6.900 | 7.200 | 6.879 | 13,700 |
| 2024-12-27 | 6.800 | 7.200 | 6.800 | 7.200 | 6.879 | 3,824 |
| 2024-12-26 | 6.900 | 7.000 | 6.900 | 7.000 | 6.688 | 1,610 |
| 2024-12-25 | 6.800 | 7.100 | 6.800 | 7.100 | 6.783 | 1,601 |
| 2024-12-24 | 6.750 | 7.100 | 6.750 | 7.100 | 6.783 | 2,369 |
| 2024-12-23 | 6.800 | 7.050 | 6.800 | 7.050 | 6.735 | 1,100 |
| 2024-12-19 | 7.000 | 7.050 | 6.700 | 7.050 | 6.735 | 34,105 |
| 2024-12-18 | 6.800 | 6.950 | 6.750 | 6.800 | 6.497 | 40,307 |
| 2024-12-17 | 6.800 | 6.850 | 6.800 | 6.800 | 6.497 | 24,100 |
| 2024-12-16 | 6.850 | 6.850 | 6.800 | 6.800 | 6.497 | 57,320 |
| 2024-12-13 | 7.000 | 7.000 | 6.850 | 6.850 | 6.544 | 38,150 |
| 2024-12-12 | 6.900 | 6.950 | 6.850 | 6.950 | 6.640 | 45,338 |
| 2024-12-11 | 6.900 | 7.000 | 6.900 | 6.950 | 6.640 | 18,801 |
| 2024-12-09 | 7.000 | 7.000 | 6.900 | 6.950 | 6.640 | 44,601 |
| 2024-12-06 | 7.000 | 7.250 | 7.000 | 7.050 | 6.735 | 59,205 |
| 2024-12-04 | 7.050 | 7.100 | 7.050 | 7.050 | 6.735 | 19,600 |
| 2024-12-03 | 7.050 | 7.100 | 7.000 | 7.050 | 6.735 | 17,709 |
| 2024-12-02 | 7.050 | 7.050 | 7.000 | 7.050 | 6.735 | 8,800 |
| 2024-11-29 | 7.100 | 7.100 | 7.000 | 7.000 | 6.688 | 11,600 |
| 2024-11-28 | 7.150 | 7.150 | 7.000 | 7.000 | 6.688 | 56,901 |
| 2024-11-27 | 7.050 | 7.100 | 7.050 | 7.100 | 6.783 | 10,907 |
| 2024-11-26 | 7.050 | 7.050 | 7.050 | 7.050 | 6.735 | 13,516 |
| 2024-11-25 | 7.100 | 7.100 | 7.050 | 7.050 | 6.735 | 64,719 |
| 2024-11-22 | 7.150 | 7.150 | 7.100 | 7.150 | 6.831 | 36,502 |
| 2024-11-21 | 7.200 | 7.200 | 7.150 | 7.150 | 6.831 | 1,102 |
| 2024-11-20 | 7.200 | 7.200 | 7.150 | 7.150 | 6.831 | 11,100 |
| 2024-11-19 | 7.200 | 7.200 | 7.150 | 7.200 | 6.879 | 24,702 |
| 2024-11-18 | 7.200 | 7.200 | 7.150 | 7.200 | 6.879 | 27,400 |
| 2024-11-15 | 7.350 | 7.350 | 7.200 | 7.200 | 6.879 | 73,001 |
| 2024-11-14 | 7.300 | 7.350 | 7.250 | 7.350 | 7.022 | 151,610 |
| 2024-11-13 | 7.350 | 7.350 | 7.300 | 7.350 | 7.022 | 85,605 |
| 2024-11-12 | 7.400 | 7.400 | 7.350 | 7.350 | 7.022 | 61,310 |
| 2024-11-11 | 7.500 | 7.500 | 7.400 | 7.400 | 7.070 | 102,702 |
| 2024-11-08 | 7.500 | 7.550 | 7.500 | 7.500 | 7.165 | 8,509 |
| 2024-11-07 | 7.650 | 7.650 | 7.500 | 7.550 | 7.213 | 4,600 |
| 2024-11-06 | 7.550 | 7.600 | 7.500 | 7.500 | 7.165 | 50,126 |
| 2024-11-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.213 | 14,502 |
| 2024-11-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.213 | 11,301 |
| 2024-11-01 | 7.600 | 7.600 | 7.550 | 7.550 | 7.213 | 5,800 |
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.