Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.630	1.680	1.630	1.680	1.569	152,445
2025-07-22	1.660	1.660	1.630	1.640	1.532	140,507
2025-07-21	1.680	1.680	1.650	1.660	1.551	126,812
2025-07-18	1.670	1.680	1.650	1.670	1.560	188,840
2025-07-17	1.650	1.690	1.640	1.670	1.560	445,863
2025-07-16	1.640	1.660	1.630	1.630	1.523	309,795
2025-07-15	1.600	1.650	1.600	1.640	1.532	534,245
2025-07-14	1.610	1.610	1.590	1.600	1.495	142,130
2025-07-11	1.580	1.640	1.580	1.600	1.495	468,629
2025-07-09	1.600	1.600	1.590	1.600	1.495	47,648
2025-07-08	1.590	1.600	1.590	1.600	1.495	69,189
2025-07-07	1.590	1.600	1.540	1.600	1.495	96,248
2025-07-04	1.610	1.620	1.580	1.610	1.504	104,598
2025-07-03	1.610	1.610	1.600	1.610	1.504	307,150
2025-07-02	1.600	1.610	1.590	1.610	1.504	99,241
2025-07-01	1.610	1.610	1.560	1.610	1.504	100,301
2025-06-30	1.610	1.610	1.590	1.610	1.504	31,794
2025-06-27	1.620	1.620	1.600	1.610	1.504	125,468
2025-06-26	1.600	1.620	1.590	1.620	1.513	112,150
2025-06-25	1.610	1.610	1.580	1.600	1.495	127,723
2025-06-24	1.590	1.600	1.580	1.600	1.495	73,003
2025-06-23	1.610	1.610	1.560	1.580	1.476	281,190
2025-06-20	1.570	1.610	1.570	1.610	1.504	112,050
2025-06-19	1.620	1.620	1.590	1.590	1.485	289,856
2025-06-18	1.630	1.630	1.610	1.630	1.523	179,294
2025-06-17	1.620	1.650	1.610	1.630	1.523	264,954
2025-06-16	1.640	1.660	1.620	1.630	1.523	219,212
2025-06-13	1.650	1.670	1.650	1.650	1.541	135,697
2025-06-12	1.660	1.670	1.640	1.650	1.541	442,940
2025-06-11	1.660	1.670	1.660	1.670	1.560	120,050
2025-06-10	1.690	1.690	1.660	1.670	1.560	239,559
2025-06-09	1.670	1.690	1.670	1.690	1.579	201,160
2025-06-06	1.700	1.700	1.680	1.700	1.588	120,560
2025-06-05	1.690	1.700	1.670	1.700	1.588	460,804
2025-06-04	1.730	1.730	1.690	1.700	1.588	241,281
2025-05-30	1.710	1.730	1.710	1.730	1.616	71,840
2025-05-29	1.730	1.740	1.710	1.730	1.616	384,591
2025-05-28	1.710	1.730	1.710	1.720	1.607	290,758
2025-05-27	1.740	1.740	1.700	1.730	1.616	345,192
2025-05-26	1.750	1.770	1.740	1.740	1.625	491,141
2025-05-23	1.760	1.760	1.740	1.750	1.635	223,436
2025-05-22	1.770	1.780	1.720	1.760	1.644	649,727
2025-05-21	1.780	1.800	1.750	1.790	1.672	606,625
2025-05-20	1.800	1.800	1.770	1.770	1.653	270,755
2025-05-19	1.800	1.810	1.770	1.790	1.672	159,783
2025-05-16	1.800	1.810	1.760	1.790	1.672	339,927
2025-05-15	1.790	1.800	1.760	1.800	1.682	604,919
2025-05-14	1.810	1.810	1.790	1.800	1.682	267,770
2025-05-13	1.820	1.830	1.800	1.810	1.691	391,654
2025-05-09	1.790	1.790	1.760	1.790	1.672	831,359
2025-05-08	1.910	1.930	1.910	1.920	1.690	2,012,570
2025-05-07	1.910	1.930	1.900	1.900	1.672	1,632,989
2025-05-06	1.920	1.920	1.900	1.910	1.681	360,937
2025-05-02	1.900	1.920	1.900	1.920	1.690	178,654
2025-04-30	1.890	1.920	1.880	1.920	1.690	79,917
2025-04-29	1.880	1.910	1.870	1.870	1.646	430,203
2025-04-28	1.920	1.930	1.880	1.880	1.654	552,311
2025-04-25	1.940	1.940	1.900	1.930	1.698	448,067
2025-04-24	1.940	1.950	1.900	1.950	1.716	461,202
2025-04-23	1.930	1.940	1.920	1.940	1.707	489,816

← NewerPage 6 of 21 · 1,212 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.