Sena Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.960 | 4.020 | 3.960 | 4.020 | 3.517 | 1,582,467 |
| 2022-08-08 | 4.040 | 4.060 | 3.960 | 3.960 | 3.464 | 1,355,791 |
| 2022-08-05 | 3.900 | 3.980 | 3.880 | 3.980 | 3.482 | 1,909,919 |
| 2022-08-04 | 3.860 | 3.900 | 3.860 | 3.880 | 3.394 | 1,110,792 |
| 2022-08-03 | 3.860 | 3.900 | 3.840 | 3.860 | 3.377 | 949,779 |
| 2022-08-02 | 3.900 | 3.900 | 3.820 | 3.860 | 3.377 | 1,121,323 |
| 2022-08-01 | 3.860 | 3.920 | 3.860 | 3.900 | 3.412 | 1,387,011 |
| 2022-07-27 | 3.840 | 3.880 | 3.840 | 3.860 | 3.377 | 402,864 |
| 2022-07-26 | 3.920 | 3.940 | 3.840 | 3.840 | 3.359 | 1,006,451 |
| 2022-07-25 | 3.880 | 3.920 | 3.860 | 3.920 | 3.429 | 956,950 |
| 2022-07-22 | 3.860 | 3.900 | 3.860 | 3.900 | 3.412 | 1,102,240 |
| 2022-07-21 | 3.860 | 3.880 | 3.840 | 3.860 | 3.377 | 642,668 |
| 2022-07-20 | 3.860 | 3.880 | 3.820 | 3.880 | 3.394 | 1,504,617 |
| 2022-07-19 | 3.840 | 3.860 | 3.800 | 3.860 | 3.377 | 800,601 |
| 2022-07-18 | 3.860 | 3.880 | 3.820 | 3.860 | 3.377 | 775,145 |
| 2022-07-15 | 3.840 | 3.880 | 3.780 | 3.860 | 3.377 | 1,331,699 |
| 2022-07-14 | 3.920 | 3.920 | 3.780 | 3.860 | 3.377 | 1,730,060 |
| 2022-07-12 | 3.880 | 3.940 | 3.880 | 3.900 | 3.412 | 346,215 |
| 2022-07-11 | 3.880 | 3.920 | 3.860 | 3.900 | 3.412 | 668,126 |
| 2022-07-08 | 3.920 | 3.920 | 3.880 | 3.900 | 3.412 | 499,585 |
| 2022-07-07 | 3.820 | 3.940 | 3.820 | 3.900 | 3.412 | 1,737,942 |
| 2022-07-06 | 3.780 | 3.840 | 3.760 | 3.820 | 3.342 | 2,023,990 |
| 2022-07-05 | 3.920 | 3.940 | 3.780 | 3.800 | 3.324 | 3,162,274 |
| 2022-07-04 | 3.980 | 3.980 | 3.920 | 3.920 | 3.429 | 1,825,701 |
| 2022-07-01 | 3.980 | 3.980 | 3.940 | 3.980 | 3.482 | 647,592 |
| 2022-06-30 | 4.000 | 4.020 | 3.940 | 3.980 | 3.482 | 2,370,148 |
| 2022-06-29 | 3.960 | 4.000 | 3.960 | 3.980 | 3.482 | 812,809 |
| 2022-06-28 | 4.000 | 4.020 | 3.980 | 3.980 | 3.482 | 2,914,438 |
| 2022-06-27 | 4.000 | 4.040 | 3.980 | 4.020 | 3.517 | 2,132,554 |
| 2022-06-24 | 4.000 | 4.040 | 3.960 | 3.980 | 3.482 | 1,838,672 |
| 2022-06-23 | 4.000 | 4.040 | 3.980 | 4.000 | 3.499 | 1,218,805 |
| 2022-06-22 | 4.040 | 4.060 | 3.980 | 4.000 | 3.499 | 2,231,835 |
| 2022-06-21 | 4.060 | 4.100 | 4.020 | 4.060 | 3.552 | 1,180,349 |
| 2022-06-20 | 4.020 | 4.060 | 4.000 | 4.040 | 3.534 | 1,324,275 |
| 2022-06-17 | 4.000 | 4.020 | 3.960 | 4.020 | 3.517 | 2,306,952 |
| 2022-06-16 | 4.020 | 4.060 | 4.000 | 4.000 | 3.499 | 1,439,577 |
| 2022-06-15 | 4.020 | 4.060 | 4.000 | 4.020 | 3.517 | 1,024,625 |
| 2022-06-14 | 3.960 | 4.060 | 3.960 | 4.020 | 3.517 | 1,237,318 |
| 2022-06-13 | 4.080 | 4.080 | 3.960 | 3.980 | 3.482 | 4,251,302 |
| 2022-06-10 | 4.100 | 4.140 | 4.080 | 4.100 | 3.587 | 2,984,984 |
| 2022-06-09 | 4.120 | 4.140 | 4.100 | 4.120 | 3.604 | 1,577,803 |
| 2022-06-08 | 4.100 | 4.160 | 4.100 | 4.120 | 3.604 | 1,701,315 |
| 2022-06-07 | 4.120 | 4.140 | 4.080 | 4.100 | 3.587 | 1,762,035 |
| 2022-06-06 | 4.140 | 4.180 | 4.080 | 4.140 | 3.621 | 2,817,118 |
| 2022-06-02 | 4.120 | 4.180 | 4.100 | 4.140 | 3.621 | 3,311,741 |
| 2022-06-01 | 4.140 | 4.160 | 4.100 | 4.120 | 3.604 | 1,757,080 |
| 2022-05-31 | 4.140 | 4.160 | 4.080 | 4.140 | 3.621 | 2,013,283 |
| 2022-05-30 | 4.200 | 4.200 | 4.100 | 4.140 | 3.621 | 3,068,674 |
| 2022-05-27 | 4.180 | 4.220 | 4.140 | 4.160 | 3.639 | 4,208,471 |
| 2022-05-26 | 4.080 | 4.180 | 4.060 | 4.140 | 3.621 | 2,794,893 |
| 2022-05-25 | 4.120 | 4.160 | 4.060 | 4.060 | 3.552 | 5,880,420 |
| 2022-05-24 | 4.020 | 4.420 | 4.020 | 4.080 | 3.569 | 18,006,539 |
| 2022-05-23 | 4.000 | 4.060 | 3.960 | 4.000 | 3.499 | 3,454,329 |
| 2022-05-20 | 3.920 | 3.980 | 3.920 | 3.940 | 3.447 | 2,098,500 |
| 2022-05-19 | 3.900 | 3.920 | 3.880 | 3.920 | 3.429 | 2,822,200 |
| 2022-05-18 | 3.960 | 3.960 | 3.880 | 3.940 | 3.447 | 3,773,400 |
| 2022-05-17 | 3.960 | 3.980 | 3.860 | 3.920 | 3.429 | 9,856,500 |
| 2022-05-13 | 3.920 | 3.980 | 3.880 | 3.920 | 3.429 | 1,274,700 |
| 2022-05-12 | 4.040 | 4.040 | 3.880 | 3.900 | 3.412 | 5,232,300 |
| 2022-05-11 | 4.100 | 4.120 | 4.020 | 4.040 | 3.534 | 4,086,100 |
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.