Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.900	1.920	1.880	1.920	1.690	269,005
2025-04-21	1.910	1.910	1.870	1.900	1.672	531,313
2025-04-18	1.870	1.910	1.870	1.910	1.681	249,885
2025-04-17	1.810	1.860	1.810	1.860	1.637	150,166
2025-04-16	1.820	1.820	1.780	1.810	1.593	343,504
2025-04-11	1.830	1.830	1.790	1.800	1.584	339,677
2025-04-10	1.830	1.830	1.810	1.820	1.602	757,589
2025-04-09	1.870	1.870	1.770	1.810	1.593	1,917,247
2025-04-08	1.950	1.950	1.850	1.870	1.646	1,652,193
2025-04-04	1.980	1.980	1.950	1.960	1.725	650,572
2025-04-03	1.990	1.990	1.970	1.990	1.751	558,674
2025-04-02	2.000	2.000	1.980	2.000	1.760	550,550
2025-04-01	2.020	2.020	1.990	2.020	1.778	423,956
2025-03-31	2.040	2.040	1.980	2.000	1.760	1,160,824
2025-03-28	2.100	2.120	2.080	2.080	1.831	154,000
2025-03-27	2.120	2.120	2.100	2.120	1.866	28,840
2025-03-26	2.120	2.120	2.080	2.120	1.866	147,100
2025-03-25	2.120	2.120	2.100	2.120	1.866	101,151
2025-03-24	2.120	2.120	2.100	2.120	1.866	29,131
2025-03-21	2.160	2.160	2.120	2.120	1.866	212,841
2025-03-20	2.120	2.180	2.100	2.160	1.901	228,122
2025-03-19	2.120	2.140	2.100	2.140	1.883	180,235
2025-03-18	2.120	2.120	2.100	2.120	1.866	249,133
2025-03-17	2.100	2.120	2.100	2.120	1.866	139,320
2025-03-14	2.140	2.140	2.120	2.120	1.866	96,234
2025-03-13	2.100	2.140	2.100	2.120	1.866	328,615
2025-03-12	2.140	2.140	2.100	2.100	1.848	253,021
2025-03-11	2.140	2.140	2.120	2.140	1.883	21,035
2025-03-10	2.120	2.160	2.120	2.140	1.883	101,633
2025-03-07	2.140	2.140	2.100	2.140	1.883	413,195
2025-03-06	2.140	2.140	2.120	2.140	1.883	90,583
2025-03-05	2.080	2.160	2.040	2.140	1.883	579,405
2025-03-04	2.100	2.120	2.080	2.080	1.831	460,850
2025-03-03	2.120	2.160	2.100	2.140	1.883	795,632
2025-02-28	2.180	2.220	2.140	2.200	1.936	228,767
2025-02-27	2.200	2.220	2.180	2.200	1.936	336,761
2025-02-26	2.200	2.220	2.160	2.220	1.954	465,423
2025-02-25	2.240	2.240	2.180	2.220	1.954	286,526
2025-02-24	2.240	2.240	2.200	2.240	1.971	124,578
2025-02-21	2.220	2.240	2.200	2.240	1.971	232,442
2025-02-20	2.220	2.220	2.180	2.220	1.954	264,314
2025-02-19	2.180	2.200	2.160	2.200	1.936	446,025
2025-02-18	2.120	2.180	2.120	2.160	1.901	267,052
2025-02-17	2.120	2.120	2.080	2.120	1.866	114,579
2025-02-14	2.100	2.120	2.080	2.100	1.848	161,524
2025-02-13	2.140	2.140	2.080	2.100	1.848	349,363
2025-02-11	2.120	2.140	2.100	2.140	1.883	276,101
2025-02-10	2.140	2.140	2.100	2.140	1.883	153,320
2025-02-07	2.160	2.160	2.120	2.140	1.883	495,888
2025-02-06	2.140	2.160	2.140	2.160	1.901	267,138
2025-02-05	2.160	2.200	2.140	2.160	1.901	1,157,288
2025-02-04	2.160	2.160	2.140	2.160	1.901	216,041
2025-02-03	2.160	2.180	2.120	2.160	1.901	611,103
2025-01-31	2.200	2.200	2.160	2.180	1.919	569,708
2025-01-30	2.180	2.200	2.160	2.180	1.919	276,070
2025-01-29	2.200	2.200	2.160	2.180	1.919	443,462
2025-01-28	2.200	2.200	2.180	2.200	1.936	137,600
2025-01-27	2.160	2.200	2.160	2.200	1.936	173,322
2025-01-24	2.200	2.200	2.180	2.200	1.936	159,420
2025-01-23	2.180	2.200	2.180	2.200	1.936	377,883

← NewerPage 7 of 21 · 1,216 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.