Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.840	2.860	2.820	2.860	2.512	835,297
2024-04-25	2.820	2.860	2.800	2.840	2.495	1,674,703
2024-04-24	2.820	2.840	2.800	2.840	2.495	560,350
2024-04-23	2.820	2.840	2.800	2.840	2.495	1,057,289
2024-04-22	2.780	2.820	2.780	2.820	2.477	474,939
2024-04-19	2.820	2.820	2.760	2.760	2.425	1,516,347
2024-04-18	2.820	2.860	2.800	2.840	2.495	1,109,237
2024-04-17	2.820	2.840	2.780	2.820	2.477	1,409,377
2024-04-11	2.860	2.880	2.820	2.860	2.512	850,131
2024-04-10	2.800	2.860	2.800	2.840	2.495	894,970
2024-04-09	2.760	2.820	2.760	2.800	2.460	1,338,740
2024-04-05	2.780	2.800	2.740	2.780	2.442	1,087,294
2024-04-04	2.860	2.880	2.780	2.800	2.460	1,911,057
2024-04-03	2.880	2.880	2.860	2.880	2.530	360,860
2024-04-02	2.880	2.900	2.860	2.880	2.530	414,541
2024-04-01	2.880	2.900	2.860	2.880	2.530	1,095,918
2024-03-29	2.860	2.880	2.840	2.860	2.512	709,960
2024-03-28	2.840	2.880	2.840	2.860	2.512	406,422
2024-03-27	2.820	2.860	2.820	2.840	2.495	261,085
2024-03-26	2.840	2.840	2.800	2.840	2.495	818,882
2024-03-25	2.800	2.840	2.800	2.840	2.495	531,722
2024-03-22	2.820	2.840	2.800	2.820	2.477	497,155
2024-03-21	2.780	2.840	2.780	2.800	2.460	1,517,706
2024-03-20	2.820	2.860	2.820	2.820	2.477	957,613
2024-03-19	2.860	2.880	2.820	2.820	2.477	1,021,532
2024-03-18	2.880	2.900	2.840	2.860	2.512	1,619,280
2024-03-15	2.820	2.900	2.800	2.880	2.530	1,604,598
2024-03-14	2.820	2.840	2.800	2.840	2.495	937,707
2024-03-13	2.840	2.840	2.800	2.820	2.477	865,040
2024-03-12	2.840	2.860	2.800	2.820	2.477	1,546,786
2024-03-11	2.800	2.840	2.780	2.840	2.495	1,527,242
2024-03-08	2.780	2.820	2.760	2.800	2.460	2,872,148
2024-03-07	2.740	2.760	2.680	2.760	2.425	1,877,017
2024-03-06	2.660	2.740	2.640	2.720	2.389	1,731,052
2024-03-05	2.640	2.680	2.620	2.660	2.337	1,184,769
2024-03-04	2.640	2.660	2.620	2.660	2.337	1,675,976
2024-03-01	2.660	2.660	2.600	2.620	2.302	1,578,732
2024-02-29	2.680	2.700	2.600	2.640	2.319	2,355,027
2024-02-28	2.560	2.680	2.540	2.680	2.354	4,985,328
2024-02-27	2.380	2.460	2.380	2.460	2.161	790,215
2024-02-23	2.400	2.400	2.380	2.400	2.108	271,370
2024-02-22	2.400	2.400	2.360	2.400	2.108	148,375
2024-02-21	2.400	2.420	2.360	2.400	2.108	371,784
2024-02-20	2.380	2.400	2.360	2.400	2.108	305,875
2024-02-19	2.380	2.400	2.380	2.400	2.108	279,549
2024-02-16	2.400	2.420	2.380	2.420	2.126	123,040
2024-02-15	2.420	2.440	2.380	2.400	2.108	369,717
2024-02-14	2.420	2.440	2.400	2.440	2.143	131,330
2024-02-13	2.440	2.440	2.420	2.440	2.143	164,701
2024-02-12	2.440	2.460	2.440	2.460	2.161	199,078
2024-02-09	2.460	2.480	2.440	2.480	2.179	349,453
2024-02-08	2.440	2.480	2.440	2.460	2.161	311,155
2024-02-07	2.400	2.480	2.400	2.480	2.179	914,477
2024-02-06	2.380	2.420	2.360	2.420	2.126	482,063
2024-02-05	2.360	2.400	2.360	2.360	2.073	631,851
2024-02-02	2.360	2.380	2.340	2.360	2.073	939,991
2024-02-01	2.340	2.360	2.320	2.360	2.073	559,002
2024-01-31	2.360	2.380	2.320	2.340	2.056	947,302
2024-01-30	2.380	2.380	2.360	2.380	2.091	177,862
2024-01-29	2.360	2.380	2.360	2.380	2.091	184,402

← NewerPage 11 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.