Sena Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.960 | 4.020 | 3.960 | 4.020 | 3.522 | 1,982,432 |
| 2023-02-01 | 3.940 | 3.960 | 3.940 | 3.960 | 3.469 | 2,837,372 |
| 2023-01-31 | 3.940 | 3.960 | 3.920 | 3.940 | 3.452 | 3,185,356 |
| 2023-01-30 | 3.920 | 3.960 | 3.900 | 3.940 | 3.452 | 3,391,051 |
| 2023-01-27 | 3.940 | 3.940 | 3.920 | 3.920 | 3.434 | 146,032 |
| 2023-01-26 | 3.940 | 3.960 | 3.900 | 3.920 | 3.434 | 1,904,624 |
| 2023-01-25 | 3.940 | 3.960 | 3.920 | 3.960 | 3.469 | 2,090,555 |
| 2023-01-24 | 3.940 | 3.940 | 3.920 | 3.920 | 3.434 | 129,114 |
| 2023-01-23 | 3.940 | 3.940 | 3.900 | 3.940 | 3.452 | 496,184 |
| 2023-01-20 | 3.920 | 3.940 | 3.900 | 3.940 | 3.452 | 1,140,626 |
| 2023-01-19 | 3.920 | 3.940 | 3.900 | 3.920 | 3.434 | 987,771 |
| 2023-01-18 | 3.920 | 3.940 | 3.900 | 3.920 | 3.434 | 1,406,005 |
| 2023-01-17 | 3.940 | 3.940 | 3.920 | 3.940 | 3.452 | 738,967 |
| 2023-01-16 | 3.940 | 3.940 | 3.900 | 3.940 | 3.452 | 1,616,803 |
| 2023-01-13 | 3.940 | 3.940 | 3.900 | 3.920 | 3.434 | 1,033,913 |
| 2023-01-12 | 3.920 | 3.940 | 3.900 | 3.920 | 3.434 | 555,522 |
| 2023-01-11 | 3.940 | 3.940 | 3.900 | 3.920 | 3.434 | 2,644,271 |
| 2023-01-10 | 3.920 | 3.940 | 3.900 | 3.940 | 3.452 | 2,155,560 |
| 2023-01-09 | 3.920 | 3.940 | 3.900 | 3.940 | 3.452 | 1,956,658 |
| 2023-01-06 | 3.940 | 3.940 | 3.900 | 3.920 | 3.434 | 1,569,630 |
| 2023-01-05 | 3.920 | 3.940 | 3.900 | 3.900 | 3.417 | 983,669 |
| 2023-01-04 | 3.940 | 3.960 | 3.920 | 3.920 | 3.434 | 514,672 |
| 2023-01-03 | 3.940 | 3.960 | 3.920 | 3.940 | 3.452 | 703,163 |
| 2022-12-30 | 3.940 | 3.960 | 3.920 | 3.940 | 3.452 | 1,103,705 |
| 2022-12-29 | 3.940 | 3.940 | 3.900 | 3.940 | 3.452 | 1,338,171 |
| 2022-12-28 | 3.940 | 3.940 | 3.900 | 3.940 | 3.452 | 1,181,741 |
| 2022-12-27 | 3.920 | 3.940 | 3.900 | 3.920 | 3.434 | 603,563 |
| 2022-12-26 | 3.940 | 3.940 | 3.900 | 3.900 | 3.417 | 515,271 |
| 2022-12-23 | 3.920 | 3.940 | 3.900 | 3.920 | 3.434 | 500,116 |
| 2022-12-22 | 3.940 | 3.940 | 3.920 | 3.920 | 3.434 | 224,098 |
| 2022-12-21 | 3.940 | 3.940 | 3.920 | 3.940 | 3.452 | 486,917 |
| 2022-12-20 | 3.960 | 3.960 | 3.900 | 3.940 | 3.452 | 1,039,635 |
| 2022-12-19 | 3.940 | 3.980 | 3.940 | 3.960 | 3.469 | 653,800 |
| 2022-12-16 | 3.920 | 3.960 | 3.920 | 3.960 | 3.469 | 709,315 |
| 2022-12-15 | 3.920 | 3.940 | 3.880 | 3.940 | 3.452 | 3,187,520 |
| 2022-12-14 | 3.900 | 3.940 | 3.900 | 3.940 | 3.452 | 1,815,271 |
| 2022-12-13 | 3.960 | 3.960 | 3.900 | 3.920 | 3.434 | 1,457,720 |
| 2022-12-09 | 3.960 | 3.960 | 3.920 | 3.960 | 3.469 | 1,033,094 |
| 2022-12-08 | 3.920 | 3.980 | 3.920 | 3.960 | 3.469 | 714,835 |
| 2022-12-07 | 3.940 | 3.980 | 3.920 | 3.940 | 3.452 | 2,113,830 |
| 2022-12-06 | 3.960 | 4.020 | 3.940 | 3.980 | 3.487 | 1,943,431 |
| 2022-12-02 | 3.980 | 3.980 | 3.940 | 3.960 | 3.469 | 1,860,283 |
| 2022-12-01 | 3.960 | 3.980 | 3.940 | 3.960 | 3.469 | 1,501,125 |
| 2022-11-30 | 3.940 | 4.020 | 3.940 | 3.960 | 3.469 | 3,462,416 |
| 2022-11-29 | 3.940 | 3.960 | 3.920 | 3.940 | 3.452 | 1,225,435 |
| 2022-11-28 | 3.900 | 3.940 | 3.900 | 3.940 | 3.452 | 1,203,777 |
| 2022-11-25 | 3.900 | 3.920 | 3.880 | 3.920 | 3.434 | 1,721,015 |
| 2022-11-24 | 3.900 | 3.920 | 3.880 | 3.900 | 3.417 | 1,220,500 |
| 2022-11-23 | 3.900 | 3.920 | 3.880 | 3.920 | 3.434 | 1,051,137 |
| 2022-11-22 | 3.940 | 3.940 | 3.880 | 3.920 | 3.434 | 3,234,980 |
| 2022-11-21 | 3.920 | 3.940 | 3.900 | 3.920 | 3.434 | 3,332,634 |
| 2022-11-18 | 3.940 | 3.940 | 3.900 | 3.940 | 3.452 | 1,645,020 |
| 2022-11-17 | 3.920 | 3.940 | 3.900 | 3.940 | 3.452 | 808,995 |
| 2022-11-16 | 3.940 | 3.940 | 3.900 | 3.920 | 3.434 | 1,320,605 |
| 2022-11-15 | 4.080 | 4.080 | 3.880 | 3.960 | 3.469 | 4,955,716 |
| 2022-11-14 | 4.200 | 4.200 | 4.120 | 4.140 | 3.627 | 2,008,413 |
| 2022-11-11 | 4.240 | 4.260 | 4.200 | 4.220 | 3.697 | 987,916 |
| 2022-11-10 | 4.240 | 4.240 | 4.180 | 4.220 | 3.697 | 774,770 |
| 2022-11-09 | 4.260 | 4.260 | 4.180 | 4.240 | 3.715 | 1,211,320 |
| 2022-11-08 | 4.240 | 4.280 | 4.240 | 4.260 | 3.732 | 1,987,822 |
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.