Sena Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.180	2.200	2.160	2.200	1.936	539,058
2025-01-21	2.160	2.200	2.160	2.180	1.919	175,800
2025-01-20	2.200	2.200	2.180	2.180	1.919	184,331
2025-01-17	2.200	2.200	2.180	2.200	1.936	109,622
2025-01-16	2.220	2.220	2.180	2.200	1.936	86,048
2025-01-15	2.180	2.200	2.180	2.200	1.936	182,038
2025-01-14	2.180	2.200	2.180	2.200	1.936	71,625
2025-01-13	2.200	2.200	2.160	2.200	1.936	264,092
2025-01-10	2.180	2.200	2.160	2.200	1.936	343,203
2025-01-09	2.220	2.240	2.180	2.200	1.936	506,732
2025-01-08	2.240	2.240	2.220	2.240	1.971	249,997
2025-01-07	2.220	2.240	2.200	2.240	1.971	583,120
2025-01-06	2.200	2.220	2.200	2.220	1.954	298,065
2025-01-03	2.220	2.220	2.200	2.220	1.954	214,027
2025-01-02	2.220	2.220	2.200	2.220	1.954	321,081
2024-12-30	2.240	2.240	2.200	2.220	1.954	504,550
2024-12-27	2.240	2.240	2.220	2.240	1.971	94,559
2024-12-26	2.240	2.260	2.220	2.240	1.971	220,020
2024-12-25	2.260	2.260	2.240	2.260	1.989	67,830
2024-12-24	2.220	2.260	2.220	2.260	1.989	97,120
2024-12-23	2.220	2.240	2.200	2.240	1.971	2,343,967
2024-12-20	2.220	2.260	2.220	2.240	1.971	172,874
2024-12-19	2.240	2.260	2.240	2.260	1.989	415,083
2024-12-18	2.260	2.260	2.220	2.260	1.989	385,786
2024-12-17	2.260	2.260	2.240	2.240	1.971	188,600
2024-12-16	2.260	2.260	2.220	2.260	1.989	263,177
2024-12-13	2.240	2.260	2.240	2.260	1.989	77,920
2024-12-12	2.260	2.280	2.240	2.240	1.971	703,901
2024-12-11	2.280	2.280	2.260	2.280	2.007	100,201
2024-12-09	2.280	2.280	2.260	2.280	2.007	116,501
2024-12-06	2.300	2.300	2.260	2.300	2.024	175,502
2024-12-04	2.300	2.300	2.280	2.300	2.024	267,989
2024-12-03	2.260	2.300	2.240	2.300	2.024	307,247
2024-12-02	2.240	2.280	2.220	2.280	2.007	233,348
2024-11-29	2.240	2.240	2.220	2.240	1.971	234,268
2024-11-28	2.220	2.260	2.220	2.260	1.989	120,824
2024-11-27	2.240	2.260	2.220	2.240	1.971	157,149
2024-11-26	2.280	2.280	2.240	2.260	1.989	210,907
2024-11-25	2.260	2.280	2.240	2.260	1.989	121,520
2024-11-22	2.280	2.280	2.240	2.260	1.989	510,618
2024-11-21	2.320	2.320	2.220	2.300	2.024	1,065,556
2024-11-20	2.320	2.340	2.300	2.340	2.059	301,125
2024-11-19	2.320	2.320	2.300	2.320	2.042	135,966
2024-11-18	2.320	2.320	2.300	2.320	2.042	102,524
2024-11-15	2.320	2.340	2.280	2.320	2.042	327,707
2024-11-14	2.300	2.300	2.240	2.300	2.024	186,440
2024-11-13	2.300	2.300	2.260	2.260	1.989	203,170
2024-11-12	2.300	2.300	2.260	2.280	2.007	243,829
2024-11-11	2.300	2.320	2.280	2.320	2.042	394,422
2024-11-08	2.320	2.340	2.300	2.320	2.042	159,021
2024-11-07	2.320	2.340	2.300	2.320	2.042	176,038
2024-11-06	2.340	2.360	2.300	2.320	2.042	367,191
2024-11-05	2.360	2.360	2.340	2.340	2.059	150,676
2024-11-04	2.360	2.360	2.320	2.360	2.077	96,080
2024-11-01	2.340	2.340	2.320	2.340	2.059	197,323
2024-10-31	2.340	2.340	2.320	2.340	2.059	175,554
2024-10-30	2.320	2.340	2.320	2.340	2.059	169,857
2024-10-29	2.340	2.360	2.320	2.340	2.059	498,905
2024-10-28	2.360	2.360	2.340	2.340	2.059	250,020
2024-10-25	2.360	2.360	2.340	2.360	2.077	85,100

← NewerPage 8 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.