ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 6.25
-0.05 (-0.79%)
Aug 29, 2025, 2:54 PM ICT
ZEN Corporation Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 2,001 |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 200 |
| Aug 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,101 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 25, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 3,330 |
| Aug 22, 2025 | 6.30 | 6.70 | 6.30 | 6.40 | 6.40 | 0.79% | 4,401 |
| Aug 21, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 16,102 |
| Aug 20, 2025 | 6.50 | 6.60 | 6.35 | 6.40 | 6.40 | 3.23% | 66,700 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 20,801 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 89,032 |
| Aug 15, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -1.55% | 6,400 |
| Aug 14, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -3.73% | 4,779 |
| Aug 13, 2025 | 6.70 | 6.70 | 6.30 | 6.70 | 6.70 | 6.35% | 11,324 |
| Aug 8, 2025 | 6.70 | 6.80 | 6.15 | 6.30 | 6.30 | -3.08% | 176,100 |
| Aug 7, 2025 | 6.30 | 6.75 | 6.30 | 6.50 | 6.50 | 2.36% | 186,200 |
| Aug 6, 2025 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | 7.63% | 31,021 |
| Aug 5, 2025 | 5.60 | 5.90 | 5.55 | 5.90 | 5.90 | 7.27% | 24,206 |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 6,810 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 4,502 |
| Jul 31, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | - | 8,304 |
| Jul 30, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 1,501 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,010 |
| Jul 25, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 16,501 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 23, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 23,312 |
| Jul 22, 2025 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - | 6,759 |
| Jul 21, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 12,800 |
| Jul 18, 2025 | 5.15 | 5.40 | 5.15 | 5.30 | 5.30 | 2.91% | 26,000 |
| Jul 17, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 27,251 |
| Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 6,506 |
| Jul 15, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 4,901 |
| Jul 14, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 3,503 |
| Jul 11, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 7,801 |
| Jul 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,002 |
| Jul 8, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 6,402 |
| Jul 7, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 3,402 |
| Jul 4, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 68,500 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 5,300 |
| Jul 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 20,600 |
| Jul 1, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 603 |
| Jun 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 46,704 |
| Jun 27, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 2,238 |
| Jun 26, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 53,500 |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 211,112 |
| Jun 23, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 127,512 |
| Jun 20, 2025 | 5.05 | 5.45 | 5.00 | 5.10 | 5.10 | 2.00% | 374,344 |
| Jun 19, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | - | 161,703 |
| Jun 18, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -6.54% | 114,010 |
| Jun 17, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 1,360 |