ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 5.45
+0.05 (0.93%)
Sep 3, 2026, 11:07 AM ICT
ZEN Corporation Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 254,351 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 94,402 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 300 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 2,000 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 301 |
| Aug 24, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 4,300 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 101 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 20,800 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 2,100 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,000 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,000 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4,100 |
| Aug 4, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 1,424 |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 551 |
| Jul 31, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 300 |
| Jul 30, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 2,103 |
| Jul 27, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 4,201 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,000 |
| Jul 23, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 800 |
| Jul 22, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | -3.54% | 7,900 |
| Jul 17, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 2,110 |
| Jul 16, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 500 |
| Jul 15, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 8,400 |
| Jul 14, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | - | 5,300 |
| Jul 13, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 23,100 |
| Jul 10, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 5,723 |
| Jul 9, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 2.75% | 17,402 |
| Jul 8, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 312 |
| Jul 7, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | 8,801 |
| Jul 6, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | 6,115 |
| Jul 3, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 4,001 |
| Jul 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 300 |
| Jul 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 310 |
| Jun 30, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 22,700 |
| Jun 29, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 1.92% | 16,900 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 2,118 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 600 |
| Jun 24, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 1,706 |
| Jun 23, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 2,210 |
| Jun 22, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 325 |
| Jun 19, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 900 |
| Jun 18, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 21,308 |
| Jun 17, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -0.96% | 310,110 |
| Jun 16, 2026 | 5.45 | 5.65 | 5.20 | 5.20 | 5.20 | -3.70% | 500,724 |
| Jun 15, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 10,502 |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 601 |
| Jun 11, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 26,402 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 15,901 |
| Jun 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 110 |
| Jun 5, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 5,300 |