ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 5.85
-0.05 (-0.85%)
Feb 11, 2026, 10:20 AM ICT
ZEN Corporation Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 14,500 |
| Feb 9, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 11,800 |
| Feb 6, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 3,200 |
| Feb 5, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,900 |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,300 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Feb 2, 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 16,501 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 2,700 |
| Jan 29, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 0.83% | 1,500 |
| Jan 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -1.64% | 17,401 |
| Jan 27, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 401 |
| Jan 26, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,200 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -2.42% | 1,500 |
| Jan 21, 2026 | 6.00 | 6.20 | 5.95 | 6.20 | 6.20 | 3.33% | 12,000 |
| Jan 20, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 13,010 |
| Jan 16, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | - | 1,829 |
| Jan 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 101 |
| Jan 14, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 4,354 |
| Jan 13, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | 14,200 |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 5,113 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 3,900 |
| Jan 8, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 408 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | - | 1,301 |
| Jan 6, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -2.36% | 900 |
| Jan 5, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 4.10% | 65,102 |
| Dec 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -3.17% | 1,576 |
| Dec 26, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 3.28% | 133,122 |
| Dec 24, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 1.67% | 12,401 |
| Dec 23, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 7,200 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 400 |
| Dec 19, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -2.46% | 500 |
| Dec 18, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 5,600 |
| Dec 17, 2025 | 5.70 | 6.15 | 5.70 | 6.15 | 6.15 | 6.03% | 29,001 |
| Dec 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 10,300 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,000 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 5,201 |
| Dec 2, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 2,200 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 1,300 |
| Nov 27, 2025 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 7,264 |
| Nov 26, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 11,111 |
| Nov 25, 2025 | 5.60 | 5.70 | 5.55 | 5.55 | 5.55 | - | 2,410 |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 11,010 |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 700 |
| Nov 19, 2025 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | - | 13,305 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 6,600 |
| Nov 17, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 2,010 |
| Nov 14, 2025 | 5.70 | 5.80 | 5.55 | 5.70 | 5.70 | 0.88% | 121,310 |
| Nov 13, 2025 | 6.00 | 6.50 | 5.65 | 5.65 | 5.65 | -2.59% | 183,000 |
| Nov 12, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 1,072 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 4,103 |