Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.420	3.460	3.400	3.460	3.031	262,700
2023-05-03	3.460	3.460	3.400	3.420	2.996	194,828
2023-05-02	3.460	3.460	3.420	3.460	3.031	200,688
2023-04-28	3.420	3.460	3.420	3.460	3.031	171,023
2023-04-27	3.420	3.460	3.420	3.440	3.014	202,568
2023-04-26	3.440	3.460	3.380	3.440	3.014	1,020,612
2023-04-25	3.460	3.480	3.420	3.460	3.031	1,053,868
2023-04-24	3.480	3.500	3.460	3.480	3.049	160,465
2023-04-21	3.500	3.500	3.460	3.500	3.066	912,433
2023-04-20	3.480	3.520	3.460	3.500	3.066	974,640
2023-04-19	3.500	3.520	3.480	3.500	3.066	799,751
2023-04-18	3.520	3.520	3.480	3.520	3.084	385,123
2023-04-17	3.500	3.520	3.500	3.520	3.084	577,716
2023-04-12	3.480	3.500	3.460	3.500	3.066	347,636
2023-04-11	3.480	3.500	3.460	3.480	3.049	461,698
2023-04-10	3.400	3.480	3.400	3.480	3.049	537,245
2023-04-07	3.440	3.460	3.360	3.420	2.996	1,773,318
2023-04-05	3.500	3.500	3.420	3.440	3.014	796,428
2023-04-04	3.500	3.500	3.460	3.500	3.066	1,023,374
2023-04-03	3.500	3.500	3.480	3.500	3.066	126,921
2023-03-31	3.520	3.520	3.480	3.500	3.066	1,337,280
2023-03-30	3.500	3.520	3.480	3.500	3.066	737,300
2023-03-29	3.500	3.520	3.480	3.520	3.084	694,020
2023-03-28	3.500	3.520	3.440	3.500	3.066	1,787,911
2023-03-27	3.500	3.500	3.480	3.500	3.066	353,745
2023-03-24	3.480	3.500	3.460	3.480	3.049	1,517,946
2023-03-23	3.460	3.500	3.440	3.500	3.066	1,034,699
2023-03-22	3.440	3.480	3.440	3.480	3.049	994,841
2023-03-21	3.420	3.460	3.420	3.460	3.031	425,826
2023-03-20	3.460	3.460	3.400	3.420	2.996	732,869
2023-03-17	3.420	3.460	3.400	3.440	3.014	684,537
2023-03-16	3.420	3.440	3.360	3.420	2.996	3,766,011
2023-03-15	3.360	3.480	3.360	3.440	3.014	1,080,301
2023-03-14	3.460	3.460	3.320	3.340	2.926	4,614,985
2023-03-13	3.500	3.520	3.460	3.460	3.031	1,396,660
2023-03-10	3.580	3.580	3.480	3.520	3.084	3,819,263
2023-03-09	3.540	3.580	3.520	3.580	3.136	1,563,247
2023-03-08	3.580	3.580	3.520	3.560	3.119	1,819,674
2023-03-07	3.600	3.600	3.560	3.600	3.154	1,469,973
2023-03-03	3.600	3.600	3.560	3.600	3.154	699,455
2023-03-02	3.660	3.660	3.580	3.600	3.154	2,731,712
2023-03-01	3.700	3.740	3.660	3.660	3.207	1,931,378
2023-02-28	3.860	3.860	3.700	3.720	3.259	4,793,877
2023-02-27	3.920	3.960	3.920	3.920	3.434	699,524
2023-02-24	3.960	3.960	3.920	3.940	3.452	782,854
2023-02-23	3.960	3.980	3.940	3.960	3.469	238,966
2023-02-22	3.980	4.000	3.960	3.960	3.469	255,023
2023-02-21	3.960	4.000	3.940	3.980	3.487	777,790
2023-02-20	3.920	3.960	3.920	3.960	3.469	414,840
2023-02-17	3.940	3.940	3.900	3.940	3.452	456,239
2023-02-16	3.920	3.940	3.920	3.940	3.452	247,620
2023-02-15	3.920	3.940	3.900	3.940	3.452	821,525
2023-02-14	3.960	3.960	3.920	3.940	3.452	590,640
2023-02-13	3.940	3.960	3.940	3.940	3.452	557,065
2023-02-10	3.960	3.980	3.940	3.960	3.469	961,059
2023-02-09	3.960	3.960	3.920	3.960	3.469	560,240
2023-02-08	4.040	4.040	3.940	3.940	3.452	1,719,436
2023-02-07	4.020	4.040	4.000	4.000	3.504	499,009
2023-02-06	4.020	4.040	4.000	4.040	3.539	472,090
2023-02-03	4.040	4.060	4.020	4.040	3.539	1,762,910

← NewerPage 15 of 21 · 1,212 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.