ZEN Corporation Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,801 |
| 2026-10-19 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 23,001 |
| 2026-10-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 600 |
| 2026-10-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 13,000 |
| 2026-10-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10,002 |
| 2026-10-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 702 |
| 2026-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2026-10-05 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 201 |
| 2026-10-02 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 4,202 |
| 2026-10-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2026-09-30 | 5.600 | 6.000 | 5.400 | 5.400 | 5.400 | 26,600 |
| 2026-09-29 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 900 |
| 2026-09-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-09-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7,900 |
| 2026-09-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-23 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2026-09-18 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 630 |
| 2026-09-17 | 5.550 | 5.900 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2026-09-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 646 |
| 2026-09-15 | 5.600 | 6.000 | 5.600 | 5.600 | 5.600 | 3,201 |
| 2026-09-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 201 |
| 2026-09-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 81,100 |
| 2026-09-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2026-09-09 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 507,000 |
| 2026-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2026-09-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 103 |
| 2026-09-03 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 1,100 |
| 2026-09-02 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 254,351 |
| 2026-09-01 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 94,402 |
| 2026-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2026-08-28 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 2,000 |
| 2026-08-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 301 |
| 2026-08-24 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 4,300 |
| 2026-08-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 101 |
| 2026-08-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 20,800 |
| 2026-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,100 |
| 2026-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2026-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2026-08-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,100 |
| 2026-08-04 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 1,424 |
| 2026-08-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 551 |
| 2026-07-31 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 300 |
| 2026-07-30 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 2,103 |
| 2026-07-27 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 4,201 |
| 2026-07-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,000 |
| 2026-07-23 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 800 |
| 2026-07-22 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 7,900 |
| 2026-07-17 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 2,110 |
| 2026-07-16 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 500 |
| 2026-07-15 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 8,400 |
| 2026-07-14 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 5,300 |
| 2026-07-13 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 23,100 |
| 2026-07-10 | 5.600 | 5.650 | 5.500 | 5.500 | 5.500 | 5,723 |
| 2026-07-09 | 5.650 | 5.650 | 5.500 | 5.600 | 5.600 | 17,402 |
| 2026-07-08 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 312 |
| 2026-07-07 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 8,801 |
| 2026-07-06 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 6,115 |
| 2026-07-03 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 4,001 |
| 2026-07-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 300 |
| 2026-07-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 310 |
Page 1 of 2 · 102 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.