ZEN Corporation Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.300	11.600	11.300	11.600	10.600	127,900
2022-02-11	11.300	11.500	11.300	11.500	10.509	13,600
2022-02-10	11.400	11.400	11.300	11.400	10.417	32,700
2022-02-09	11.500	11.700	11.200	11.500	10.509	459,500
2022-02-08	11.700	11.700	11.600	11.700	10.691	29,400
2022-02-07	11.700	11.700	11.600	11.700	10.691	25,600
2022-02-04	11.800	11.800	11.600	11.700	10.691	29,700
2022-02-03	11.800	11.800	11.600	11.800	10.783	30,700
2022-02-02	11.600	11.800	11.600	11.800	10.783	50,300
2022-02-01	11.500	11.700	11.500	11.700	10.691	15,900
2022-01-31	11.400	11.600	11.400	11.600	10.600	39,600
2022-01-28	11.400	11.600	11.200	11.500	10.509	123,700
2022-01-27	11.400	11.500	11.400	11.500	10.509	14,800
2022-01-26	11.600	11.600	11.500	11.500	10.509	19,900
2022-01-25	11.500	11.600	11.400	11.600	10.600	32,400
2022-01-24	11.700	11.700	11.500	11.600	10.600	16,700
2022-01-21	11.500	11.700	11.400	11.700	10.691	15,800
2022-01-20	11.600	11.700	11.400	11.600	10.600	51,400
2022-01-19	11.500	11.600	11.400	11.600	10.600	62,900
2022-01-18	11.600	11.600	11.500	11.500	10.509	51,600
2022-01-17	11.800	11.800	11.600	11.600	10.600	137,900
2022-01-14	11.600	11.700	11.600	11.700	10.691	61,400
2022-01-13	11.800	11.800	11.600	11.600	10.600	114,800
2022-01-12	11.800	11.800	11.600	11.700	10.691	41,000
2022-01-11	11.600	11.700	11.600	11.700	10.691	111,800
2022-01-10	11.700	11.800	11.600	11.700	10.691	70,800
2022-01-07	11.800	11.900	11.700	11.800	10.783	16,300
2022-01-06	11.900	11.900	11.600	11.800	10.783	99,400
2022-01-05	12.000	12.000	11.700	11.900	10.874	29,900
2022-01-04	11.800	11.900	11.700	11.900	10.874	31,100
2021-12-30	11.800	12.000	11.600	12.000	10.966	4,400
2021-12-29	11.800	12.000	11.800	12.000	10.966	15,000
2021-12-28	11.600	11.900	11.500	11.900	10.874	20,400
2021-12-27	12.000	12.000	11.600	11.900	10.874	33,400
2021-12-24	11.900	12.000	11.800	12.000	10.966	26,900
2021-12-23	12.000	12.000	11.600	12.000	10.966	129,600
2021-12-22	11.500	12.000	11.500	12.000	10.966	92,000
2021-12-21	11.500	11.800	11.300	11.700	10.691	87,700
2021-12-20	12.000	12.000	11.400	11.500	10.509	233,900
2021-12-17	12.000	12.000	11.900	12.000	10.966	10,100
2021-12-16	12.300	12.300	12.000	12.000	10.966	169,500
2021-12-15	12.100	12.100	12.000	12.100	11.057	159,300
2021-12-14	12.000	12.200	11.900	12.100	11.057	396,500
2021-12-13	12.000	12.000	11.900	11.900	10.874	153,900
2021-12-09	12.000	12.000	11.800	12.000	10.966	91,900
2021-12-08	11.700	12.100	11.700	11.900	10.874	147,600
2021-12-07	11.500	11.600	11.500	11.600	10.600	58,600
2021-12-03	11.500	11.700	11.400	11.600	10.600	75,100
2021-12-02	11.400	11.600	11.200	11.600	10.600	65,500
2021-12-01	11.100	11.500	11.000	11.500	10.509	75,500
2021-11-30	11.500	11.500	11.100	11.300	10.326	117,100
2021-11-29	11.500	11.700	11.400	11.400	10.417	54,100
2021-11-26	11.800	11.900	11.500	11.700	10.691	214,500
2021-11-25	11.700	11.900	11.700	11.900	10.874	69,100
2021-11-24	11.700	11.800	11.700	11.800	10.783	21,200
2021-11-23	11.600	11.800	11.600	11.700	10.691	79,100
2021-11-22	11.800	11.900	11.600	11.600	10.600	126,900
2021-11-19	11.700	11.900	11.700	11.800	10.783	67,200
2021-11-18	11.900	11.900	11.500	11.700	10.691	537,700
2021-11-17	12.100	12.200	12.000	12.100	11.057	68,700

← NewerPage 19 of 20 · 1,157 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.