ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.213 | 1,500 |
| 2024-10-30 | 7.650 | 7.650 | 7.600 | 7.600 | 7.261 | 14,700 |
| 2024-10-29 | 7.650 | 7.650 | 7.600 | 7.650 | 7.309 | 35,602 |
| 2024-10-28 | 7.600 | 7.650 | 7.550 | 7.650 | 7.309 | 26,300 |
| 2024-10-25 | 7.500 | 7.600 | 7.500 | 7.600 | 7.261 | 21,302 |
| 2024-10-24 | 7.450 | 7.550 | 7.450 | 7.500 | 7.165 | 50,060 |
| 2024-10-22 | 7.450 | 7.450 | 7.400 | 7.450 | 7.118 | 38,705 |
| 2024-10-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.118 | 3,800 |
| 2024-10-18 | 7.500 | 7.500 | 7.400 | 7.450 | 7.118 | 8,907 |
| 2024-10-17 | 7.450 | 7.500 | 7.400 | 7.400 | 7.070 | 46,500 |
| 2024-10-16 | 7.400 | 7.450 | 7.400 | 7.400 | 7.070 | 18,105 |
| 2024-10-15 | 7.500 | 7.500 | 7.400 | 7.400 | 7.070 | 48,905 |
| 2024-10-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.165 | 500 |
| 2024-10-10 | 7.450 | 7.500 | 7.450 | 7.500 | 7.165 | 5,703 |
| 2024-10-09 | 7.450 | 7.500 | 7.450 | 7.450 | 7.118 | 16,737 |
| 2024-10-08 | 7.450 | 7.500 | 7.400 | 7.500 | 7.165 | 28,230 |
| 2024-10-07 | 7.500 | 7.600 | 7.500 | 7.500 | 7.165 | 1,415 |
| 2024-10-04 | 7.450 | 7.500 | 7.450 | 7.450 | 7.118 | 10,808 |
| 2024-10-03 | 7.500 | 7.550 | 7.450 | 7.500 | 7.165 | 43,401 |
| 2024-10-02 | 7.600 | 7.600 | 7.500 | 7.500 | 7.165 | 71,726 |
| 2024-10-01 | 7.550 | 7.600 | 7.550 | 7.600 | 7.261 | 9,802 |
| 2024-09-30 | 7.550 | 7.650 | 7.550 | 7.600 | 7.261 | 3,912 |
| 2024-09-27 | 7.700 | 7.700 | 7.550 | 7.600 | 7.261 | 1,821 |
| 2024-09-26 | 7.750 | 7.750 | 7.500 | 7.500 | 7.165 | 25,665 |
| 2024-09-25 | 7.800 | 7.850 | 7.500 | 7.700 | 7.356 | 13,958 |
| 2024-09-24 | 7.750 | 7.750 | 7.700 | 7.750 | 7.404 | 5,801 |
| 2024-09-23 | 7.700 | 7.850 | 7.700 | 7.750 | 7.404 | 87,001 |
| 2024-09-20 | 7.650 | 7.700 | 7.600 | 7.700 | 7.356 | 52,004 |
| 2024-09-19 | 7.700 | 7.700 | 7.650 | 7.650 | 7.309 | 29,411 |
| 2024-09-18 | 7.650 | 7.800 | 7.650 | 7.700 | 7.356 | 38,006 |
| 2024-09-17 | 7.900 | 7.900 | 7.650 | 7.700 | 7.356 | 21,504 |
| 2024-09-16 | 7.250 | 7.800 | 7.250 | 7.800 | 7.452 | 207,666 |
| 2024-09-13 | 6.950 | 7.300 | 6.950 | 7.250 | 6.926 | 115,240 |
| 2024-09-12 | 6.900 | 7.000 | 6.900 | 6.950 | 6.640 | 44,218 |
| 2024-09-11 | 6.800 | 6.950 | 6.750 | 6.950 | 6.640 | 48,608 |
| 2024-09-10 | 6.850 | 6.950 | 6.750 | 6.950 | 6.640 | 45,437 |
| 2024-09-09 | 6.850 | 6.900 | 6.750 | 6.900 | 6.592 | 243,425 |
| 2024-09-06 | 6.850 | 6.850 | 6.800 | 6.800 | 6.497 | 162,620 |
| 2024-09-05 | 6.400 | 6.850 | 6.400 | 6.800 | 6.497 | 321,114 |
| 2024-09-04 | 6.350 | 6.400 | 6.300 | 6.400 | 6.114 | 118,602 |
| 2024-09-03 | 6.300 | 6.400 | 6.300 | 6.350 | 6.067 | 24,003 |
| 2024-09-02 | 6.200 | 6.500 | 6.200 | 6.300 | 6.019 | 138,705 |
| 2024-08-30 | 6.250 | 6.300 | 6.200 | 6.200 | 5.923 | 33,304 |
| 2024-08-29 | 6.300 | 6.400 | 6.250 | 6.250 | 5.971 | 17,600 |
| 2024-08-28 | 6.450 | 6.450 | 6.300 | 6.300 | 6.019 | 45,410 |
| 2024-08-27 | 6.250 | 6.400 | 6.250 | 6.400 | 6.114 | 5,826 |
| 2024-08-26 | 6.050 | 6.400 | 6.050 | 6.200 | 5.923 | 460,858 |
| 2024-08-23 | 6.000 | 6.250 | 5.950 | 6.250 | 5.971 | 46,448 |
| 2024-08-22 | 6.000 | 6.150 | 5.700 | 6.000 | 5.732 | 156,765 |
| 2024-08-21 | 5.600 | 5.850 | 5.600 | 5.850 | 5.589 | 33,051 |
| 2024-08-20 | 5.550 | 5.600 | 5.550 | 5.550 | 5.302 | 6,717 |
| 2024-08-19 | 5.350 | 5.650 | 5.350 | 5.550 | 5.302 | 21,917 |
| 2024-08-16 | 5.300 | 5.400 | 5.300 | 5.350 | 5.111 | 21,110 |
| 2024-08-15 | 5.350 | 5.350 | 5.250 | 5.300 | 5.064 | 136,802 |
| 2024-08-14 | 5.300 | 5.950 | 5.200 | 5.350 | 5.111 | 553,937 |
| 2024-08-13 | 5.700 | 5.700 | 5.400 | 5.450 | 5.207 | 1,143,810 |
| 2024-08-09 | 5.800 | 5.850 | 5.750 | 5.800 | 5.541 | 4,621 |
| 2024-08-08 | 5.850 | 5.950 | 5.850 | 5.900 | 5.637 | 63,702 |
| 2024-08-07 | 5.850 | 5.900 | 5.700 | 5.700 | 5.446 | 14,006 |
| 2024-08-06 | 5.700 | 6.000 | 5.700 | 5.750 | 5.493 | 36,711 |
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.