ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 5.650 | 5.700 | 5.500 | 5.700 | 5.446 | 261,729 |
| 2024-08-02 | 5.800 | 5.800 | 5.650 | 5.650 | 5.398 | 290,339 |
| 2024-08-01 | 5.800 | 5.900 | 5.800 | 5.800 | 5.541 | 108,602 |
| 2024-07-31 | 5.950 | 6.000 | 5.800 | 5.800 | 5.541 | 291,515 |
| 2024-07-30 | 5.850 | 6.000 | 5.850 | 6.000 | 5.732 | 3,905 |
| 2024-07-26 | 5.850 | 5.950 | 5.850 | 5.950 | 5.685 | 11,204 |
| 2024-07-25 | 5.850 | 6.000 | 5.850 | 6.000 | 5.732 | 111,129 |
| 2024-07-24 | 5.650 | 6.000 | 5.650 | 5.900 | 5.637 | 265,016 |
| 2024-07-23 | 5.850 | 5.900 | 5.400 | 5.700 | 5.446 | 922,992 |
| 2024-07-19 | 5.600 | 5.850 | 5.600 | 5.800 | 5.541 | 103,704 |
| 2024-07-18 | 6.000 | 6.000 | 5.550 | 5.600 | 5.350 | 521,207 |
| 2024-07-17 | 6.000 | 6.150 | 5.950 | 6.050 | 5.780 | 58,460 |
| 2024-07-16 | 6.000 | 6.500 | 5.950 | 5.950 | 5.685 | 222,159 |
| 2024-07-15 | 6.000 | 6.050 | 6.000 | 6.000 | 5.732 | 53,308 |
| 2024-07-12 | 6.050 | 6.100 | 6.000 | 6.050 | 5.780 | 19,123 |
| 2024-07-11 | 6.050 | 6.050 | 6.000 | 6.050 | 5.780 | 12,572 |
| 2024-07-10 | 5.950 | 6.100 | 5.950 | 6.050 | 5.780 | 69,404 |
| 2024-07-09 | 6.000 | 6.000 | 5.900 | 6.000 | 5.732 | 182,300 |
| 2024-07-08 | 6.050 | 6.100 | 5.950 | 6.000 | 5.732 | 265,642 |
| 2024-07-05 | 6.000 | 6.050 | 6.000 | 6.000 | 5.732 | 359,804 |
| 2024-07-04 | 6.000 | 6.100 | 5.950 | 6.000 | 5.732 | 384,547 |
| 2024-07-03 | 6.000 | 6.000 | 5.950 | 6.000 | 5.732 | 350,020 |
| 2024-07-02 | 5.950 | 6.000 | 5.850 | 6.000 | 5.732 | 226,709 |
| 2024-07-01 | 6.050 | 6.100 | 5.950 | 5.950 | 5.685 | 167,912 |
| 2024-06-28 | 6.450 | 6.450 | 6.050 | 6.100 | 5.828 | 506,313 |
| 2024-06-27 | 6.550 | 6.550 | 6.400 | 6.450 | 6.162 | 425,251 |
| 2024-06-26 | 6.850 | 6.850 | 6.550 | 6.550 | 6.258 | 392,537 |
| 2024-06-25 | 6.850 | 6.850 | 6.750 | 6.850 | 6.544 | 15,021 |
| 2024-06-24 | 6.750 | 6.800 | 6.700 | 6.700 | 6.401 | 256,502 |
| 2024-06-21 | 6.950 | 6.950 | 6.850 | 6.850 | 6.544 | 156,500 |
| 2024-06-20 | 6.950 | 6.950 | 6.700 | 6.950 | 6.640 | 36,021 |
| 2024-06-19 | 6.850 | 6.850 | 6.600 | 6.850 | 6.544 | 350,115 |
| 2024-06-18 | 6.900 | 6.950 | 6.900 | 6.950 | 6.640 | 51,400 |
| 2024-06-17 | 6.900 | 6.950 | 6.850 | 6.900 | 6.592 | 16,801 |
| 2024-06-14 | 7.050 | 7.050 | 6.850 | 6.900 | 6.592 | 137,400 |
| 2024-06-13 | 7.100 | 7.100 | 7.050 | 7.100 | 6.783 | 21,807 |
| 2024-06-12 | 7.150 | 7.150 | 7.000 | 7.100 | 6.783 | 27,206 |
| 2024-06-11 | 7.000 | 7.150 | 7.000 | 7.100 | 6.783 | 40,200 |
| 2024-06-10 | 7.100 | 7.150 | 7.050 | 7.050 | 6.735 | 40,200 |
| 2024-06-07 | 7.100 | 7.150 | 7.100 | 7.150 | 6.831 | 148,105 |
| 2024-06-06 | 7.250 | 7.250 | 7.100 | 7.150 | 6.831 | 112,701 |
| 2024-06-05 | 7.000 | 7.250 | 7.000 | 7.200 | 6.879 | 462,755 |
| 2024-06-04 | 7.000 | 7.050 | 6.850 | 7.000 | 6.688 | 85,820 |
| 2024-05-31 | 7.150 | 7.150 | 7.050 | 7.050 | 6.735 | 102,700 |
| 2024-05-30 | 7.150 | 7.150 | 7.000 | 7.050 | 6.735 | 99,500 |
| 2024-05-29 | 7.150 | 7.150 | 7.050 | 7.100 | 6.783 | 84,820 |
| 2024-05-28 | 7.150 | 7.250 | 7.150 | 7.200 | 6.879 | 66,778 |
| 2024-05-27 | 7.150 | 7.200 | 7.150 | 7.150 | 6.831 | 54,223 |
| 2024-05-24 | 7.200 | 7.250 | 7.100 | 7.150 | 6.831 | 99,400 |
| 2024-05-23 | 7.000 | 7.350 | 7.000 | 7.200 | 6.879 | 197,444 |
| 2024-05-21 | 6.900 | 7.000 | 6.900 | 7.000 | 6.688 | 134,701 |
| 2024-05-20 | 6.900 | 7.000 | 6.800 | 6.800 | 6.497 | 757,834 |
| 2024-05-17 | 6.900 | 6.900 | 6.800 | 6.900 | 6.592 | 277,902 |
| 2024-05-16 | 6.800 | 6.900 | 6.800 | 6.850 | 6.544 | 260,025 |
| 2024-05-15 | 6.750 | 6.800 | 6.700 | 6.750 | 6.449 | 353,715 |
| 2024-05-14 | 6.900 | 6.950 | 6.500 | 6.700 | 6.401 | 485,204 |
| 2024-05-13 | 7.450 | 7.450 | 6.900 | 6.900 | 6.592 | 995,203 |
| 2024-05-10 | 7.550 | 7.600 | 7.500 | 7.600 | 7.261 | 56,010 |
| 2024-05-09 | 7.550 | 7.600 | 7.500 | 7.550 | 7.213 | 77,004 |
| 2024-05-08 | 7.700 | 7.700 | 7.550 | 7.550 | 7.213 | 226,400 |
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.