Sena Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.220	2.260	2.200	2.240	1.971	335,661
2024-07-25	2.260	2.280	2.220	2.220	1.954	306,165
2024-07-24	2.340	2.340	2.240	2.300	2.024	648,663
2024-07-23	2.340	2.360	2.280	2.300	2.024	402,397
2024-07-19	2.360	2.360	2.320	2.340	2.059	114,530
2024-07-18	2.340	2.360	2.320	2.360	2.077	213,665
2024-07-17	2.360	2.380	2.340	2.360	2.077	325,743
2024-07-16	2.380	2.420	2.340	2.360	2.077	234,128
2024-07-15	2.380	2.400	2.360	2.380	2.095	103,204
2024-07-12	2.440	2.440	2.300	2.400	2.112	1,079,225
2024-07-11	2.420	2.440	2.400	2.420	2.130	299,980
2024-07-10	2.420	2.440	2.420	2.420	2.130	60,794
2024-07-09	2.420	2.460	2.400	2.420	2.130	394,476
2024-07-08	2.400	2.420	2.380	2.400	2.112	229,178
2024-07-05	2.400	2.420	2.360	2.400	2.112	252,707
2024-07-04	2.400	2.440	2.380	2.400	2.112	246,846
2024-07-03	2.400	2.400	2.360	2.400	2.112	232,336
2024-07-02	2.400	2.460	2.380	2.400	2.112	495,990
2024-07-01	2.460	2.460	2.400	2.420	2.130	118,422
2024-06-28	2.480	2.480	2.380	2.480	2.183	452,491
2024-06-27	2.500	2.500	2.460	2.480	2.183	127,669
2024-06-26	2.520	2.520	2.480	2.500	2.200	220,521
2024-06-25	2.500	2.520	2.480	2.520	2.218	193,836
2024-06-24	2.440	2.500	2.440	2.480	2.183	634,940
2024-06-21	2.400	2.440	2.360	2.440	2.147	155,866
2024-06-20	2.360	2.380	2.340	2.380	2.095	144,855
2024-06-19	2.380	2.400	2.300	2.360	2.077	596,798
2024-06-18	2.380	2.400	2.360	2.380	2.095	261,690
2024-06-17	2.400	2.420	2.320	2.380	2.095	355,767
2024-06-14	2.440	2.440	2.400	2.420	2.130	98,741
2024-06-13	2.420	2.440	2.400	2.440	2.147	197,341
2024-06-12	2.440	2.440	2.400	2.440	2.147	333,019
2024-06-11	2.420	2.440	2.400	2.440	2.147	456,940
2024-06-10	2.440	2.460	2.400	2.420	2.130	896,726
2024-06-07	2.440	2.480	2.440	2.460	2.165	238,114
2024-06-06	2.500	2.500	2.420	2.440	2.147	1,252,020
2024-06-05	2.500	2.520	2.460	2.500	2.200	409,629
2024-06-04	2.520	2.560	2.480	2.500	2.200	1,167,115
2024-05-31	2.520	2.560	2.520	2.540	2.235	190,148
2024-05-30	2.580	2.580	2.500	2.560	2.253	856,799
2024-05-29	2.560	2.580	2.560	2.580	2.271	274,060
2024-05-28	2.580	2.580	2.560	2.580	2.271	284,512
2024-05-27	2.560	2.580	2.540	2.580	2.271	375,519
2024-05-24	2.520	2.580	2.500	2.580	2.271	303,648
2024-05-23	2.520	2.540	2.500	2.540	2.235	450,736
2024-05-21	2.500	2.540	2.500	2.520	2.218	342,606
2024-05-20	2.580	2.600	2.500	2.500	2.200	1,653,378
2024-05-17	2.660	2.680	2.600	2.600	2.288	1,373,234
2024-05-16	2.620	2.680	2.620	2.660	2.341	819,618
2024-05-15	2.660	2.680	2.620	2.620	2.306	1,036,379
2024-05-14	2.700	2.700	2.660	2.680	2.359	1,240,854
2024-05-13	2.660	2.700	2.660	2.660	2.341	1,156,483
2024-05-10	2.680	2.720	2.640	2.660	2.341	3,929,102
2024-05-09	3.000	3.020	2.980	3.020	2.653	6,174,966
2024-05-08	2.980	3.000	2.960	3.000	2.635	4,007,984
2024-05-07	2.980	3.000	2.960	2.980	2.618	2,963,237
2024-05-03	2.980	3.000	2.940	2.980	2.618	2,127,212
2024-05-02	2.880	2.980	2.880	2.980	2.618	3,844,305
2024-04-30	2.880	2.900	2.860	2.900	2.548	1,729,385
2024-04-29	2.860	2.880	2.860	2.880	2.530	1,281,391

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1383 THB
2025-05-09	0.1112 THB
2024-05-10	0.0054 THB
2023-05-11	0.0093 THB
2022-08-25	0.0063 THB
2022-05-11	0.0207 THB
2021-05-11	0.1764 THB
2020-08-27	0.0022 THB
2020-05-11	0.1716 THB
2019-08-29	0.0784 THB
2019-05-07	0.1606 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.