SET · ZEN · stock
ZEN Corporation Group Public Company Limited (ZEN) stock price history
Every SET trading session of ZEN Corporation Group Public Company Limited from Feb 21, 2019 to Sep 28, 2026: 1,848 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZEN adjusted close, 2019 to 2026
- THB 16.91
- All time high, 2023
- THB 6.43
- 52 week high, THB 5.05 low
- 1,848
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ZEN key facts
- ZEN Corporation Group Public Company Limited (ZEN) closed at THB 5.40 on Sep 28, 2026 on SET.
- ZEN's all time high close is THB 16.91, set on Jan 23, 2023; its all time low close is THB 4.91 on Jun 18, 2025.
- ZEN's 52 week range is THB 5.05 to THB 6.43.
- ZEN returned -10.6% over the year to Sep 28, 2026 and -49.5% over five years.
- Since Feb 21, 2019 ZEN returned -58%, -10.8% a year compounded.
- ZEN's deepest drawdown was -71.0% from Jan 25, 2023 to Jun 18, 2025.
- DataCedar holds 1,848 daily sessions of ZEN history from Feb 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZEN price chart, 2019 to 2026
ZEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.8% |
| 6 months | -0.9% |
| Year to date | -9.8% |
| 1 year | -10.6% |
| 3 years | -50.4% |
| 5 years | -49.5% |
| 10 years | n/a |
| Since Feb 21, 2019 | -58.1% |
| Compound annual growth, 7.6 years | -10.8% |
ZEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.91 on Jan 23, 2023
- All time low close
- THB 4.91 on Jun 18, 2025
- 52 week high
- THB 6.43 on Oct 20, 2025
- 52 week low
- THB 5.05 on Jun 17, 2026
- Deepest drawdown
- -71.0% from Jan 25, 2023 to Jun 18, 2025, not yet recovered
- Best single session
- +13.0% on Jul 8, 2020
- Worst single session
- -17.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2022, +44%
- Worst calendar year
- 2023, -46%
ZEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Feb 21, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.94 | THB 6.23 | THB 5.05 | THB 5.40 | -9.8% | 3.3M | 186 |
| 2025 | THB 6.88 | THB 8.05 | THB 4.91 | THB 5.99 | -12.9% | 6.2M | 242 |
| 2024 | THB 8.49 | THB 9.04 | THB 4.97 | THB 6.88 | -19.0% | 26M | 243 |
| 2023 | THB 15.99 | THB 17.54 | THB 8.31 | THB 8.49 | -46.3% | 82.1M | 243 |
| 2022 | THB 10.78 | THB 16.81 | THB 9.96 | THB 15.81 | +44.2% | 63.2M | 241 |
| 2021 | THB 9.87 | THB 12.43 | THB 9.41 | THB 10.97 | +10.1% | 62.6M | 241 |
| 2020 | THB 12.63 | THB 12.63 | THB 5.04 | THB 9.96 | -22.2% | 166.2M | 243 |
| 2019 | THB 13.24 | THB 16.31 | THB 11.14 | THB 12.80 | n/a | 671.8M | 209 |
ZEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.40 | 0.0% |
| August 2026 | THB 5.40 | -2.7% |
| July 2026 | THB 5.55 | +5.7% |
| June 2026 | THB 5.25 | -6.2% |
| May 2026 | THB 5.60 | +3.7% |
| April 2026 | THB 5.40 | +0.9% |
| March 2026 | THB 5.35 | -8.4% |
| February 2026 | THB 5.84 | +0.8% |
| January 2026 | THB 5.79 | -3.3% |
| December 2025 | THB 5.99 | +5.2% |
| November 2025 | THB 5.69 | -2.5% |
| October 2025 | THB 5.84 | -4.8% |
About the ZEN data
Daily bars. 1,848 sessions from Feb 21, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- YUASA Yuasa Battery (Thailand) Public Company Limited
- YUASA-R Yuasa Battery (Thailand) Public Company Limited
- ZAA ZALEKTA Public Company Limited
- ZAA-R ZALEKTA Public Company Limited
- ZEN-R ZEN Corporation Group Public Company Limited
- ZIGA Ziga Innovation Public Company Limited
- ZIGA-R Ziga Innovation Public Company Limited
- ZIJIN13 Zijin Mining Group Company Limited
Common questions
ZEN share price history
