ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 5.20
0.00 (0.00%)
Jun 26, 2026, 4:29 PM ICT
ZEN Corporation Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | - | 1,060 |
| Jun 2, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 2,718 |
| May 29, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 4.67% | 4,001 |
| May 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 506 |
| May 27, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 6,900 |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 400 |
| May 25, 2026 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 0.93% | 4,600 |
| May 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 1,709 |
| May 21, 2026 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 31,220 |
| May 20, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 608 |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 210 |
| May 15, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 3,002 |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 310 |
| May 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 910 |
| May 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 200 |
| May 6, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 20,205 |
| May 5, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 15,802 |
| Apr 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 300 |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 9,001 |
| Apr 28, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 4,700 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 101 |
| Apr 24, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 2,800 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 20,000 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 12,007 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 100 |
| Apr 20, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 611 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | -2.73% | 45,800 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 1,400 |
| Apr 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 201 |
| Apr 9, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 10,400 |
| Apr 3, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 24,202 |
| Apr 2, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.55 | -3.48% | 6,900 |
| Apr 1, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | 7.48% | 3,905 |
| Mar 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 500 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 17,002 |
| Mar 27, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 43,305 |