Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.240	4.320	4.200	4.320	3.761	4,880,400
2022-05-09	4.340	4.340	4.180	4.240	3.691	6,118,000
2022-05-06	4.300	4.340	4.260	4.340	3.778	2,895,400
2022-05-05	4.440	4.460	4.320	4.380	3.813	4,200,900
2022-05-03	4.460	4.480	4.380	4.420	3.848	3,117,300
2022-04-29	4.460	4.500	4.440	4.460	3.883	2,243,000
2022-04-28	4.400	4.460	4.400	4.460	3.883	2,809,900
2022-04-27	4.500	4.500	4.400	4.420	3.848	4,520,900
2022-04-26	4.460	4.560	4.460	4.500	3.918	4,725,600
2022-04-25	4.460	4.460	4.400	4.440	3.865	2,499,400
2022-04-22	4.500	4.500	4.440	4.480	3.900	2,009,300
2022-04-21	4.500	4.540	4.440	4.480	3.900	2,352,800
2022-04-20	4.480	4.520	4.460	4.500	3.918	662,800
2022-04-19	4.500	4.560	4.400	4.440	3.865	3,701,300
2022-04-18	4.580	4.580	4.440	4.480	3.900	2,682,500
2022-04-12	4.600	4.620	4.540	4.560	3.970	1,658,600
2022-04-11	4.600	4.640	4.560	4.600	4.005	2,178,200
2022-04-08	4.620	4.720	4.600	4.620	4.022	3,693,900
2022-04-07	4.700	4.700	4.580	4.600	4.005	5,365,900
2022-04-05	4.880	4.880	4.700	4.700	4.092	4,342,200
2022-04-04	4.900	5.000	4.820	4.860	4.231	3,950,600
2022-04-01	4.840	4.900	4.800	4.880	4.248	3,182,100
2022-03-31	4.980	5.000	4.840	4.880	4.248	2,530,700
2022-03-30	4.960	4.980	4.900	4.960	4.318	3,544,000
2022-03-29	4.760	5.050	4.760	4.960	4.318	19,088,600
2022-03-28	4.500	4.780	4.480	4.760	4.144	11,496,000
2022-03-25	4.480	4.520	4.460	4.480	3.900	2,571,400
2022-03-24	4.520	4.540	4.480	4.500	3.918	1,091,366
2022-03-23	4.480	4.580	4.480	4.560	3.970	1,376,927
2022-03-22	4.500	4.540	4.440	4.460	3.883	6,303,800
2022-03-21	4.500	4.520	4.460	4.500	3.918	903,900
2022-03-18	4.580	4.580	4.500	4.520	3.935	3,153,600
2022-03-17	4.560	4.620	4.560	4.580	3.987	1,665,500
2022-03-16	4.500	4.600	4.500	4.560	3.970	1,338,800
2022-03-15	4.600	4.620	4.400	4.500	3.918	2,476,300
2022-03-14	4.580	4.640	4.540	4.560	3.970	1,539,400
2022-03-11	4.560	4.640	4.500	4.600	4.005	1,112,500
2022-03-10	4.560	4.720	4.540	4.600	4.005	1,747,500
2022-03-09	4.400	4.560	4.400	4.560	3.970	2,586,300
2022-03-08	4.540	4.620	4.280	4.400	3.830	10,958,300
2022-03-07	4.800	4.820	4.600	4.620	4.022	11,648,700
2022-03-04	5.050	5.200	5.000	5.100	4.440	16,575,100
2022-03-03	5.150	5.200	4.960	5.000	4.353	16,907,301
2022-03-02	5.200	5.250	5.100	5.200	4.527	9,439,900
2022-03-01	5.100	5.300	5.050	5.200	4.527	14,160,300
2022-02-28	4.980	5.200	4.920	5.100	4.440	7,141,000
2022-02-25	4.900	5.050	4.900	5.000	4.353	5,026,600
2022-02-24	5.100	5.100	4.840	4.860	4.231	6,267,600
2022-02-23	4.960	5.100	4.960	5.100	4.440	3,399,000
2022-02-22	5.000	5.050	4.920	4.980	4.335	7,237,000
2022-02-21	4.920	5.250	4.920	5.100	4.440	12,354,100
2022-02-18	4.940	5.000	4.900	4.920	4.283	4,102,100
2022-02-17	4.840	4.940	4.820	4.920	4.283	3,843,900
2022-02-15	4.820	4.860	4.800	4.800	4.179	2,373,500
2022-02-14	4.820	4.880	4.820	4.840	4.213	1,465,500
2022-02-11	4.840	4.900	4.800	4.840	4.213	3,280,600
2022-02-10	4.880	4.900	4.840	4.840	4.213	2,769,900
2022-02-09	4.900	4.920	4.840	4.860	4.231	3,031,600
2022-02-08	4.880	5.000	4.840	4.860	4.231	7,713,100
2022-02-07	4.940	4.980	4.880	4.880	4.248	3,747,100

← NewerPage 19 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.