Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.820	1.830	1.800	1.810	1.810	247,120
2026-07-17	1.810	1.840	1.780	1.810	1.810	570,337
2026-07-16	1.770	1.820	1.760	1.800	1.800	895,316
2026-07-15	1.760	1.770	1.750	1.760	1.760	265,606
2026-07-14	1.750	1.760	1.750	1.750	1.750	117,198
2026-07-13	1.750	1.750	1.740	1.750	1.750	97,470
2026-07-10	1.740	1.760	1.740	1.750	1.750	81,002
2026-07-09	1.740	1.750	1.720	1.740	1.740	194,798
2026-07-08	1.750	1.760	1.740	1.740	1.740	210,848
2026-07-07	1.760	1.760	1.740	1.740	1.740	259,318
2026-07-06	1.750	1.760	1.750	1.760	1.760	346,570
2026-07-03	1.740	1.760	1.730	1.750	1.750	476,335
2026-07-02	1.720	1.740	1.710	1.730	1.730	704,751
2026-07-01	1.700	1.720	1.700	1.720	1.720	101,950
2026-06-30	1.710	1.730	1.700	1.720	1.720	275,045
2026-06-29	1.710	1.730	1.700	1.710	1.710	152,749
2026-06-26	1.720	1.720	1.710	1.710	1.710	99,065
2026-06-25	1.710	1.720	1.700	1.710	1.710	119,786
2026-06-24	1.730	1.730	1.680	1.720	1.720	277,861
2026-06-23	1.740	1.740	1.700	1.710	1.710	232,653
2026-06-22	1.730	1.740	1.720	1.740	1.740	147,820
2026-06-19	1.740	1.740	1.720	1.730	1.730	194,900
2026-06-18	1.730	1.740	1.730	1.740	1.740	145,902
2026-06-17	1.720	1.740	1.720	1.730	1.730	127,405
2026-06-16	1.750	1.750	1.710	1.710	1.710	362,295
2026-06-15	1.750	1.750	1.730	1.750	1.750	81,895
2026-06-12	1.750	1.750	1.730	1.740	1.740	153,191
2026-06-11	1.740	1.750	1.730	1.740	1.740	130,500
2026-06-10	1.750	1.750	1.740	1.740	1.740	240,183
2026-06-09	1.770	1.780	1.750	1.750	1.750	432,813
2026-06-08	1.770	1.780	1.760	1.770	1.770	240,148
2026-06-05	1.770	1.790	1.750	1.770	1.770	229,469
2026-06-04	1.780	1.790	1.770	1.770	1.770	573,351
2026-06-02	1.780	1.790	1.780	1.790	1.790	202,109
2026-05-29	1.790	1.800	1.780	1.780	1.780	204,832
2026-05-28	1.810	1.810	1.790	1.800	1.800	129,500
2026-05-27	1.810	1.810	1.780	1.800	1.800	769,111
2026-05-26	1.800	1.820	1.800	1.810	1.810	231,258
2026-05-25	1.780	1.810	1.780	1.800	1.800	549,657
2026-05-22	1.780	1.790	1.770	1.780	1.780	231,101
2026-05-21	1.770	1.790	1.770	1.780	1.780	219,691
2026-05-20	1.770	1.790	1.770	1.770	1.770	278,709
2026-05-19	1.770	1.790	1.770	1.780	1.780	528,380
2026-05-18	1.790	1.800	1.770	1.780	1.780	385,146
2026-05-15	1.800	1.810	1.770	1.800	1.800	940,966
2026-05-14	1.850	1.850	1.800	1.810	1.810	1,549,800
2026-05-13	1.930	1.930	1.890	1.900	1.900	2,112,367
2026-05-12	2.100	2.100	2.080	2.100	1.962	2,855,076
2026-05-11	2.080	2.080	2.060	2.080	1.943	3,287,212
2026-05-08	2.040	2.080	2.020	2.060	1.924	1,559,746
2026-05-07	2.040	2.040	2.020	2.040	1.906	650,356
2026-05-06	1.990	2.040	1.990	2.040	1.906	1,378,774
2026-05-05	1.920	2.020	1.920	1.990	1.859	1,840,226
2026-04-30	1.900	1.930	1.900	1.930	1.803	554,161
2026-04-29	1.890	1.910	1.890	1.910	1.784	228,100
2026-04-28	1.900	1.900	1.890	1.900	1.775	204,578
2026-04-27	1.880	1.900	1.880	1.900	1.775	411,300
2026-04-24	1.900	1.900	1.880	1.900	1.775	526,199
2026-04-23	1.890	1.900	1.880	1.900	1.775	250,226
2026-04-22	1.890	1.910	1.890	1.900	1.775	136,024

← NewerPage 2 of 21 · 1,215 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.