Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.940	4.980	4.920	4.940	4.301	1,970,000
2022-02-03	5.000	5.100	4.920	4.920	4.283	7,234,800
2022-02-02	5.000	5.100	4.980	5.050	4.396	6,259,300
2022-02-01	4.900	5.050	4.900	5.050	4.396	7,570,900
2022-01-31	4.960	4.980	4.860	4.880	4.248	4,393,500
2022-01-28	4.820	4.980	4.760	4.920	4.283	10,309,200
2022-01-27	4.720	4.840	4.640	4.820	4.196	8,929,500
2022-01-26	4.720	5.100	4.720	4.780	4.161	29,149,301
2022-01-25	4.760	4.840	4.640	4.700	4.092	6,131,300
2022-01-24	4.880	4.960	4.740	4.800	4.179	12,838,000
2022-01-21	5.400	5.400	4.740	4.840	4.213	45,878,301
2022-01-20	4.480	5.500	4.460	5.500	4.788	45,204,500
2022-01-19	4.400	4.400	4.320	4.360	3.796	2,695,800
2022-01-18	4.280	4.460	4.260	4.400	3.830	9,779,000
2022-01-17	4.200	4.360	4.200	4.300	3.743	5,482,500
2022-01-14	4.140	4.200	4.140	4.180	3.639	1,319,100
2022-01-13	4.240	4.260	4.160	4.200	3.656	4,033,100
2022-01-12	4.240	4.260	4.200	4.240	3.691	3,713,800
2022-01-11	4.100	4.220	4.100	4.220	3.674	5,403,700
2022-01-10	4.100	4.120	4.060	4.100	3.569	1,976,400
2022-01-07	4.080	4.100	4.060	4.060	3.534	568,500
2022-01-06	4.100	4.100	4.060	4.080	3.552	1,568,500
2022-01-05	4.120	4.120	4.080	4.100	3.569	1,075,000
2022-01-04	4.140	4.140	4.080	4.120	3.587	860,700
2021-12-30	4.020	4.100	4.020	4.060	3.534	1,167,300
2021-12-29	4.020	4.060	4.020	4.040	3.517	374,300
2021-12-28	4.000	4.060	4.000	4.020	3.500	521,400
2021-12-27	4.020	4.020	4.000	4.020	3.500	452,700
2021-12-24	4.020	4.040	4.000	4.020	3.500	503,300
2021-12-23	4.020	4.040	4.000	4.020	3.500	363,700
2021-12-22	4.040	4.040	4.000	4.020	3.500	753,700
2021-12-21	4.000	4.040	3.980	4.000	3.482	647,100
2021-12-20	4.000	4.040	3.960	4.000	3.482	1,049,900
2021-12-17	4.000	4.100	4.000	4.000	3.482	4,003,300
2021-12-16	4.000	4.060	4.000	4.020	3.500	858,000
2021-12-15	4.020	4.040	3.980	4.020	3.500	537,400
2021-12-14	4.020	4.040	4.000	4.040	3.517	478,600
2021-12-13	4.000	4.040	4.000	4.040	3.517	966,800
2021-12-09	4.020	4.020	3.980	4.000	3.482	707,500
2021-12-08	3.980	4.020	3.940	4.000	3.482	2,105,900
2021-12-07	3.900	4.000	3.900	3.980	3.465	548,100
2021-12-03	3.920	3.940	3.900	3.920	3.413	260,700
2021-12-02	3.900	3.920	3.880	3.920	3.413	386,300
2021-12-01	3.860	3.920	3.860	3.920	3.413	468,200
2021-11-30	3.860	3.920	3.840	3.880	3.378	1,255,100
2021-11-29	3.880	3.900	3.840	3.840	3.343	2,692,500
2021-11-26	4.000	4.000	3.900	3.900	3.395	2,402,700
2021-11-25	4.000	4.020	3.980	4.000	3.482	596,100
2021-11-24	3.980	4.020	3.980	4.000	3.482	262,300
2021-11-23	4.000	4.020	3.980	3.980	3.465	452,500
2021-11-22	4.000	4.020	3.980	4.000	3.482	430,600
2021-11-19	4.040	4.040	4.000	4.000	3.482	566,300
2021-11-18	4.040	4.040	4.000	4.040	3.517	451,500
2021-11-17	4.020	4.040	4.000	4.040	3.517	507,700
2021-11-16	4.000	4.040	4.000	4.020	3.500	424,700
2021-11-15	3.980	4.040	3.960	4.000	3.482	1,628,000
2021-11-12	4.000	4.040	4.000	4.020	3.500	666,600
2021-11-11	4.040	4.060	4.000	4.040	3.517	985,100
2021-11-10	4.040	4.080	4.020	4.040	3.517	486,600
2021-11-09	3.980	4.040	3.980	4.040	3.517	387,500

← NewerPage 20 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.