ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 6.25
+0.10 (1.63%)
Sep 29, 2025, 4:27 PM ICT
ZEN Corporation Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.60 | 6.75 | 6.15 | 6.15 | 6.15 | -3.91% | 16,068 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 1,100 |
| Sep 24, 2025 | 6.45 | 6.45 | 6.25 | 6.45 | 6.45 | 1.57% | 3,311 |
| Sep 23, 2025 | 6.45 | 6.80 | 6.25 | 6.35 | 6.35 | -1.55% | 9,048 |
| Sep 22, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -3.73% | 5,201 |
| Sep 19, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 905 |
| Sep 18, 2025 | 6.75 | 6.80 | 6.50 | 6.65 | 6.65 | -2.21% | 8,203 |
| Sep 17, 2025 | 6.55 | 8.20 | 6.50 | 6.80 | 6.80 | 3.82% | 141,126 |
| Sep 16, 2025 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 900 |
| Sep 15, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 506 |
| Sep 12, 2025 | 6.60 | 6.65 | 6.25 | 6.55 | 6.55 | - | 38,702 |
| Sep 11, 2025 | 6.40 | 6.65 | 6.25 | 6.55 | 6.55 | - | 2,101 |
| Sep 10, 2025 | 6.30 | 6.70 | 6.30 | 6.55 | 6.55 | 3.97% | 25,406 |
| Sep 9, 2025 | 6.40 | 6.70 | 6.00 | 6.30 | 6.30 | -2.33% | 114,243 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.20 | 6.45 | 6.45 | 4.03% | 43,400 |
| Sep 5, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | - | 601 |
| Sep 4, 2025 | 6.45 | 6.50 | 6.20 | 6.20 | 6.20 | -2.36% | 4,100 |
| Sep 3, 2025 | 6.15 | 6.50 | 6.15 | 6.35 | 6.35 | 0.79% | 30,000 |
| Sep 2, 2025 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 1.61% | 1,900 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 9,700 |
| 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 |