ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 5.45
-0.05 (-0.91%)
At close: Mar 27, 2026
ZEN Corporation Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | - | 0.91% | 21,800 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 8,401 |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 104 |
| Mar 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 2,725 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,001 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 101 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 5,700 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 100 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | 2.75% | 813 |
| Mar 10, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.35 | -2.68% | 806 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.50 | - | 500 |
| Mar 6, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.50 | 3.70% | 24,000 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.30 | - | 1,000 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.30 | -2.70% | 218,102 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.50 | 5.55 | 5.45 | -6.72% | 266,510 |
| Feb 27, 2026 | 5.85 | 6.00 | 5.80 | 5.95 | 5.84 | 0.85% | 11,434 |
| Feb 26, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.79 | 0.85% | 1,801 |
| Feb 25, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.74 | -1.68% | 57,006 |
| Feb 24, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.84 | - | 4,400 |
| Feb 23, 2026 | 5.95 | 6.15 | 5.95 | 5.95 | 5.84 | -1.65% | 18,600 |
| Feb 20, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.94 | 0.83% | 40,206 |
| Feb 19, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.89 | 0.84% | 5,300 |
| Feb 18, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.84 | 1.71% | 6,110 |
| Feb 17, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.74 | -0.85% | 11,900 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.79 | -1.67% | 11,800 |
| Feb 13, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 5.89 | 2.56% | 720 |
| Feb 12, 2026 | 5.90 | 6.00 | 5.75 | 5.85 | 5.74 | -0.85% | 105,701 |
| Feb 11, 2026 | 5.95 | 6.05 | 5.85 | 5.90 | 5.79 | - | 2,450 |
| Feb 10, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.79 | -0.84% | 14,500 |
| Feb 9, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.84 | -1.65% | 11,800 |
| Feb 6, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 5.94 | 0.83% | 3,200 |
| Feb 5, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.89 | - | 1,900 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | 1,300 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | 200 |
| Feb 2, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 5.89 | 1.69% | 16,501 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.79 | -2.48% | 2,700 |
| Jan 29, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.94 | 0.83% | 1,500 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.89 | -1.64% | 17,401 |
| Jan 27, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 5.99 | 1.67% | 401 |
| Jan 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.89 | -0.83% | 1,200 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 5.94 | -2.42% | 1,500 |
| Jan 21, 2026 | 6.00 | 6.20 | 5.95 | 6.20 | 6.09 | 3.33% | 12,000 |
| Jan 20, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.89 | -1.64% | 13,010 |
| Jan 16, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 5.99 | - | 1,829 |
| Jan 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 1.67% | 101 |
| Jan 14, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.89 | -0.83% | 4,354 |
| Jan 13, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.94 | -1.63% | 14,200 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | -0.81% | 5,113 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - | 3,900 |
| Jan 8, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.09 | - | 408 |