Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.360	2.360	2.340	2.360	2.073	260,267
2023-10-27	2.360	2.360	2.320	2.360	2.073	389,700
2023-10-26	2.420	2.440	2.340	2.380	2.091	713,205
2023-10-25	2.480	2.500	2.400	2.420	2.126	1,677,286
2023-10-24	2.500	2.500	2.440	2.480	2.179	491,018
2023-10-20	2.540	2.540	2.500	2.520	2.214	764,077
2023-10-19	2.580	2.580	2.540	2.560	2.249	326,381
2023-10-18	2.580	2.580	2.560	2.580	2.266	236,524
2023-10-17	2.560	2.580	2.540	2.580	2.266	208,556
2023-10-16	2.580	2.620	2.560	2.560	2.249	897,656
2023-10-12	2.640	2.660	2.620	2.640	2.319	512,550
2023-10-11	2.640	2.660	2.600	2.660	2.337	582,947
2023-10-10	2.640	2.640	2.620	2.640	2.319	222,832
2023-10-09	2.660	2.660	2.600	2.640	2.319	443,698
2023-10-06	2.680	2.680	2.660	2.660	2.337	617,631
2023-10-05	2.680	2.700	2.660	2.700	2.372	249,002
2023-10-04	2.700	2.700	2.660	2.700	2.372	483,659
2023-10-03	2.720	2.720	2.680	2.720	2.389	1,183,976
2023-10-02	2.720	2.740	2.700	2.740	2.407	1,294,771
2023-09-29	2.740	2.780	2.720	2.740	2.407	902,689
2023-09-28	2.780	2.800	2.740	2.760	2.425	977,690
2023-09-27	2.780	2.800	2.760	2.760	2.425	557,959
2023-09-26	2.800	2.820	2.780	2.800	2.460	389,217
2023-09-25	2.820	2.840	2.780	2.780	2.442	984,399
2023-09-22	2.760	2.840	2.760	2.820	2.477	1,944,814
2023-09-21	2.760	2.800	2.740	2.780	2.442	800,590
2023-09-20	2.780	2.780	2.760	2.760	2.425	496,884
2023-09-19	2.760	2.780	2.760	2.780	2.442	290,501
2023-09-18	2.760	2.780	2.740	2.760	2.425	1,184,888
2023-09-15	2.800	2.800	2.760	2.780	2.442	1,040,105
2023-09-14	2.780	2.800	2.760	2.800	2.460	419,992
2023-09-13	2.820	2.820	2.780	2.780	2.442	830,755
2023-09-12	2.800	2.820	2.780	2.820	2.477	228,409
2023-09-11	2.800	2.800	2.780	2.780	2.442	473,391
2023-09-08	2.820	2.820	2.780	2.800	2.460	1,416,590
2023-09-07	2.820	2.820	2.780	2.800	2.460	625,036
2023-09-06	2.780	2.840	2.780	2.820	2.477	1,720,004
2023-09-05	2.800	2.840	2.780	2.780	2.442	1,978,099
2023-09-04	2.880	2.880	2.800	2.800	2.460	1,449,289
2023-09-01	2.880	2.920	2.840	2.860	2.512	3,400,918
2023-08-31	2.900	2.940	2.880	2.900	2.548	6,731,268
2023-08-30	2.880	2.920	2.840	2.880	2.530	10,130,250
2023-08-29	2.820	2.840	2.800	2.840	2.495	2,241,400
2023-08-28	2.820	2.840	2.800	2.820	2.477	2,545,982
2023-08-25	2.840	2.840	2.780	2.820	2.477	1,222,332
2023-08-24	2.820	2.840	2.800	2.840	2.495	570,095
2023-08-23	2.780	2.820	2.780	2.820	2.477	543,497
2023-08-22	2.740	2.820	2.740	2.780	2.442	395,888
2023-08-21	2.760	2.780	2.760	2.780	2.442	550,251
2023-08-18	2.800	2.800	2.760	2.760	2.425	667,950
2023-08-17	2.800	2.820	2.760	2.800	2.460	807,499
2023-08-16	2.940	2.960	2.760	2.800	2.460	3,318,439
2023-08-15	2.980	2.980	2.960	2.980	2.618	129,318
2023-08-11	3.000	3.000	2.960	2.980	2.618	506,230
2023-08-10	2.980	3.000	2.960	3.000	2.635	74,143
2023-08-09	2.960	3.000	2.940	3.000	2.635	487,873
2023-08-08	2.980	2.980	2.960	2.960	2.600	377,651
2023-08-07	2.980	2.980	2.960	2.960	2.600	158,375
2023-08-04	2.980	3.000	2.960	2.980	2.618	371,577
2023-08-03	2.980	3.000	2.960	2.980	2.618	248,840

← NewerPage 13 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.