Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.260	4.280	4.180	4.240	3.715	2,713,424
2022-11-04	4.220	4.240	4.200	4.240	3.715	1,711,499
2022-11-03	4.180	4.300	4.160	4.200	3.680	4,151,969
2022-11-02	4.080	4.220	4.080	4.180	3.662	3,377,922
2022-11-01	4.080	4.100	4.060	4.080	3.575	1,136,806
2022-10-31	4.080	4.100	4.040	4.080	3.575	777,810
2022-10-28	4.100	4.100	4.040	4.080	3.575	945,218
2022-10-27	4.000	4.120	4.000	4.100	3.592	2,404,010
2022-10-26	3.980	4.020	3.940	4.020	3.522	1,263,656
2022-10-25	3.960	3.980	3.940	3.940	3.452	228,777
2022-10-21	3.980	3.980	3.960	3.980	3.487	962,560
2022-10-20	4.000	4.000	3.960	4.000	3.504	192,598
2022-10-19	4.000	4.020	3.960	4.000	3.504	601,110
2022-10-18	3.980	4.000	3.960	4.000	3.504	422,300
2022-10-17	3.920	3.960	3.900	3.960	3.469	356,466
2022-10-12	3.920	3.940	3.900	3.940	3.452	1,057,211
2022-10-11	3.960	3.960	3.900	3.940	3.452	988,036
2022-10-10	3.960	4.000	3.900	3.960	3.469	643,709
2022-10-07	3.960	4.020	3.960	4.000	3.504	689,402
2022-10-06	3.940	3.980	3.940	3.960	3.469	595,556
2022-10-05	3.920	3.960	3.920	3.940	3.452	329,302
2022-10-04	3.920	3.940	3.880	3.920	3.434	625,233
2022-10-03	3.920	3.960	3.860	3.920	3.434	1,670,877
2022-09-30	3.920	3.960	3.900	3.960	3.469	351,574
2022-09-29	3.960	4.000	3.900	3.960	3.469	1,418,216
2022-09-28	3.960	3.980	3.920	3.960	3.469	1,597,700
2022-09-27	3.980	4.000	3.960	4.000	3.504	867,232
2022-09-26	4.000	4.060	3.960	3.980	3.487	1,748,079
2022-09-23	4.040	4.060	4.020	4.040	3.539	708,512
2022-09-22	4.040	4.060	4.000	4.060	3.557	1,489,534
2022-09-21	4.020	4.060	4.020	4.060	3.557	414,125
2022-09-20	4.040	4.080	4.020	4.040	3.539	1,646,659
2022-09-19	4.040	4.060	4.020	4.040	3.539	1,069,372
2022-09-16	4.080	4.080	4.020	4.020	3.522	1,419,313
2022-09-15	4.080	4.100	4.040	4.100	3.592	1,652,858
2022-09-14	4.080	4.100	4.060	4.080	3.575	555,635
2022-09-13	4.100	4.120	4.080	4.100	3.592	656,754
2022-09-12	4.120	4.120	4.080	4.120	3.610	1,612,097
2022-09-09	4.080	4.120	4.060	4.120	3.610	592,735
2022-09-08	4.100	4.100	4.040	4.080	3.575	633,669
2022-09-07	4.120	4.120	4.060	4.100	3.592	1,149,957
2022-09-06	4.000	4.100	4.000	4.100	3.592	1,483,174
2022-09-05	4.020	4.020	3.980	4.000	3.504	434,020
2022-09-02	3.980	4.040	3.940	4.020	3.522	922,150
2022-09-01	3.960	3.980	3.920	3.960	3.469	993,721
2022-08-31	4.020	4.020	3.940	3.960	3.469	1,483,484
2022-08-30	3.980	4.020	3.980	4.020	3.522	348,443
2022-08-29	3.960	4.000	3.960	3.980	3.487	681,511
2022-08-26	4.020	4.040	3.980	4.000	3.504	931,243
2022-08-25	4.000	4.040	3.980	4.020	3.522	906,636
2022-08-24	4.140	4.140	4.100	4.120	3.604	917,090
2022-08-23	4.140	4.140	4.080	4.100	3.587	2,210,256
2022-08-22	4.120	4.160	4.100	4.140	3.621	2,283,496
2022-08-19	4.140	4.160	4.100	4.140	3.621	835,626
2022-08-18	4.160	4.160	4.120	4.140	3.621	1,411,920
2022-08-17	4.080	4.180	4.080	4.160	3.639	2,823,074
2022-08-16	4.120	4.120	4.040	4.100	3.587	2,765,995
2022-08-15	4.020	4.140	4.020	4.100	3.587	3,952,206
2022-08-11	3.980	4.000	3.940	3.980	3.482	928,908
2022-08-10	4.000	4.020	3.940	3.980	3.482	1,656,841

← NewerPage 17 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.