ZEN Corporation Group PCL (BKK:ZEN)
Thailand · Delayed Price · Currency is THB 5.40
0.00 (0.00%)
Jun 4, 2026, 3:11 PM ICT
ZEN Corporation Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 8,401 |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 104 |
| Mar 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 2,725 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3,001 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 101 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 5,700 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 100 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | 4.67% | 813 |
| Mar 10, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.35 | -2.68% | 806 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.50 | - | 500 |
| Mar 6, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.50 | 3.70% | 24,000 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.30 | - | 1,000 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.30 | -2.70% | 218,102 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.50 | 5.55 | 5.45 | -6.72% | 266,510 |
| Feb 27, 2026 | 5.85 | 6.00 | 5.80 | 5.95 | 5.84 | 0.85% | 11,434 |