Zen Corporation Group Public Company Limited(TH:ZEN)
฿5.55+0.15 (+2.78%)
TH:ZEN
Zen Corporation Group Public Company Limited historical prices
฿5.55
At close:+0.15 (+2.78%)
Zen Corporation Group Public Company Limited (ZEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | +2.78% | 521 | 0.03 |
| Nov 10, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 600 | 0.03 |
| Nov 06, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 5,000 | 0.27 |
| Nov 05, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 310 | 0.02 |
| Nov 04, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 300 | 0.02 |
| Nov 03, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 2,100 | 0.11 |
| Nov 02, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 4,200 | 0.23 |
| Oct 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 100 | 0.01 |
| Oct 29, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | +0.93% | 20,200 | 1.12 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 39,900 | 2.30 |
| Oct 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2,400 | 0.14 |
| Oct 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.93% | 100 | 0.01 |
| Oct 23, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 2,100 | 0.12 |
| Oct 21, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.00% | 2,800 | 0.16 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 2,801 | 0.16 |
| Oct 19, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.00% | 23,001 | 1.35 |
| Oct 16, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 600 | 0.04 |
| Oct 13, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 13,000 | 0.76 |
| Oct 08, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 10,002 | 0.58 |
| Oct 07, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 702 | 0.04 |
| Oct 06, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +0.92% | 10,000 | 0.57 |
| Oct 05, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | +0.93% | 201 | 0.01 |
| Oct 02, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 4,202 | 0.24 |
| Oct 01, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.93% | 100 | 0.01 |
| Sep 30, 2026 | 5.60 | 6.00 | 5.40 | 5.40 | 5.40 | -2.70% | 26,601 | 1.53 |
| Sep 29, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +2.78% | 915 | 0.05 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 100 | 0.01 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 7,900 | 0.45 |
| Sep 24, 2026 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 1,000 | 0.06 |
| Sep 22, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | +0.91% | 630 | 0.04 |
| Sep 17, 2026 | 5.55 | 5.90 | 5.50 | 5.50 | 5.50 | -0.90% | 3,000 | 0.17 |
| Sep 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 646 | 0.04 |
| Sep 15, 2026 | 5.60 | 6.00 | 5.60 | 5.60 | 5.60 | 0.00% | 3,201 | 0.18 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 201 | 0.01 |
| Sep 11, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | +2.75% | 81,100 | 2.73 |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.93% | 100 | 0.00 |
| Sep 09, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.00% | 507,000 | 23.17 |
| Sep 08, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 300 | 0.01 |
| Sep 04, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 103 | 0.00 |
| Sep 03, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | +0.93% | 1,100 | 0.05 |
