Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.980	3.000	2.960	2.980	2.618	248,840
2023-08-02	3.000	3.000	2.960	3.000	2.635	457,404
2023-07-31	3.000	3.020	2.980	2.980	2.618	274,033
2023-07-27	2.980	3.020	2.980	3.020	2.653	371,180
2023-07-26	2.980	3.000	2.960	3.000	2.635	179,390
2023-07-25	2.980	2.980	2.960	2.980	2.618	346,320
2023-07-24	2.980	3.000	2.960	2.960	2.600	662,287
2023-07-21	3.000	3.000	2.960	3.000	2.635	757,641
2023-07-20	2.980	3.000	2.980	3.000	2.635	260,505
2023-07-19	3.000	3.000	2.980	3.000	2.635	79,757
2023-07-18	3.020	3.020	2.960	3.020	2.653	937,982
2023-07-17	3.000	3.020	2.980	3.020	2.653	154,284
2023-07-14	2.940	3.000	2.940	3.000	2.635	451,000
2023-07-13	2.960	2.980	2.920	2.980	2.618	604,282
2023-07-12	2.960	2.980	2.960	2.980	2.618	219,870
2023-07-11	2.980	2.980	2.960	2.980	2.618	59,678
2023-07-10	2.980	2.980	2.960	2.980	2.618	107,243
2023-07-07	2.980	2.980	2.940	2.980	2.618	245,938
2023-07-06	2.980	2.980	2.960	2.980	2.618	155,977
2023-07-05	3.000	3.000	2.960	3.000	2.635	417,622
2023-07-04	3.000	3.020	2.980	3.000	2.635	498,704
2023-07-03	2.980	3.020	2.960	3.020	2.653	188,706
2023-06-30	2.960	3.020	2.960	2.980	2.618	1,587,360
2023-06-29	2.920	2.960	2.900	2.960	2.600	292,700
2023-06-28	3.000	3.000	2.900	2.900	2.548	635,604
2023-06-27	3.000	3.000	2.960	2.980	2.618	274,843
2023-06-26	3.000	3.040	2.960	3.000	2.635	576,520
2023-06-23	3.060	3.060	2.980	3.020	2.653	1,376,341
2023-06-22	3.100	3.100	3.040	3.060	2.688	602,035
2023-06-21	3.120	3.120	3.080	3.080	2.706	753,495
2023-06-20	3.120	3.120	3.080	3.120	2.741	1,216,616
2023-06-19	3.120	3.140	3.100	3.120	2.741	589,711
2023-06-16	3.120	3.140	3.100	3.120	2.741	524,629
2023-06-15	3.140	3.140	3.120	3.120	2.741	181,396
2023-06-14	3.160	3.160	3.120	3.160	2.776	605,795
2023-06-13	3.160	3.160	3.140	3.160	2.776	580,959
2023-06-12	3.160	3.160	3.140	3.160	2.776	451,958
2023-06-09	3.140	3.160	3.120	3.160	2.776	630,662
2023-06-08	3.120	3.140	3.100	3.140	2.758	1,303,940
2023-06-07	3.120	3.120	3.100	3.120	2.741	696,598
2023-06-06	3.120	3.140	3.100	3.140	2.758	628,349
2023-06-02	3.140	3.160	3.120	3.120	2.741	842,869
2023-06-01	3.140	3.160	3.120	3.140	2.758	234,729
2023-05-31	3.140	3.160	3.120	3.140	2.758	519,479
2023-05-30	3.160	3.160	3.120	3.160	2.776	295,951
2023-05-29	3.160	3.160	3.120	3.160	2.776	625,180
2023-05-26	3.160	3.180	3.140	3.140	2.758	612,274
2023-05-25	3.180	3.180	3.140	3.160	2.776	873,163
2023-05-24	3.160	3.180	3.140	3.160	2.776	1,184,222
2023-05-23	3.160	3.180	3.140	3.180	2.793	1,025,930
2023-05-22	3.180	3.180	3.120	3.180	2.793	876,942
2023-05-19	3.160	3.180	3.140	3.180	2.793	358,116
2023-05-18	3.200	3.200	3.140	3.160	2.776	845,884
2023-05-17	3.180	3.200	3.120	3.180	2.793	1,731,530
2023-05-16	3.340	3.340	3.140	3.180	2.793	3,264,479
2023-05-15	3.420	3.420	3.360	3.360	2.952	555,018
2023-05-12	3.440	3.440	3.360	3.420	3.004	1,271,448
2023-05-11	3.400	3.440	3.400	3.440	3.022	634,931
2023-05-10	3.480	3.500	3.460	3.480	3.049	1,008,714
2023-05-09	3.460	3.480	3.440	3.480	3.049	478,063

← NewerPage 14 of 21 · 1,217 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.