Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.370	0.370	0.350	0.360	0.344	252,434
2024-07-26	0.360	0.370	0.360	0.370	0.354	1,703
2024-07-25	0.370	0.370	0.340	0.350	0.334	151,583
2024-07-24	0.370	0.370	0.340	0.340	0.325	1,192,700
2024-07-23	0.400	0.410	0.360	0.360	0.344	1,165,800
2024-07-19	0.420	0.420	0.400	0.400	0.382	230,502
2024-07-18	0.420	0.440	0.410	0.410	0.392	472,700
2024-07-17	0.440	0.440	0.400	0.420	0.401	1,538,200
2024-07-16	0.450	0.450	0.430	0.430	0.411	361,501
2024-07-15	0.460	0.460	0.440	0.440	0.420	454,500
2024-07-12	0.460	0.470	0.450	0.470	0.449	203,200
2024-07-11	0.470	0.500	0.450	0.460	0.439	1,539,200
2024-07-10	0.460	0.470	0.460	0.460	0.439	231,200
2024-07-09	0.480	0.480	0.460	0.460	0.439	1,399,400
2024-07-08	0.460	0.500	0.450	0.470	0.449	2,873,300
2024-07-05	0.450	0.460	0.440	0.460	0.439	37,519
2024-07-04	0.460	0.460	0.440	0.450	0.430	331,700
2024-07-03	0.440	0.450	0.430	0.440	0.420	58,300
2024-07-02	0.440	0.450	0.440	0.450	0.430	212,400
2024-07-01	0.440	0.450	0.430	0.430	0.411	146,200
2024-06-28	0.450	0.460	0.430	0.430	0.411	214,200
2024-06-27	0.470	0.470	0.440	0.450	0.430	704,800
2024-06-26	0.470	0.480	0.470	0.470	0.449	55,200
2024-06-25	0.490	0.490	0.470	0.470	0.449	49,900
2024-06-24	0.450	0.510	0.430	0.480	0.459	587,300
2024-06-21	0.420	0.440	0.420	0.440	0.420	673,400
2024-06-20	0.430	0.450	0.430	0.430	0.411	627,400
2024-06-19	0.450	0.450	0.430	0.450	0.430	1,069,301
2024-06-18	0.460	0.470	0.440	0.450	0.430	1,852,900
2024-06-17	0.490	0.490	0.450	0.470	0.449	466,501
2024-06-14	0.470	0.480	0.470	0.480	0.459	430,900
2024-06-13	0.470	0.470	0.450	0.470	0.449	276,600
2024-06-12	0.470	0.470	0.450	0.450	0.430	776,201
2024-06-11	0.490	0.490	0.470	0.480	0.459	181,600
2024-06-10	0.480	0.480	0.460	0.480	0.459	223,300
2024-06-07	0.490	0.490	0.470	0.480	0.459	146,000
2024-06-06	0.480	0.510	0.470	0.480	0.459	1,785,500
2024-06-05	0.470	0.480	0.470	0.480	0.459	398,300
2024-06-04	0.460	0.500	0.460	0.480	0.459	1,884,100
2024-05-31	0.480	0.480	0.460	0.460	0.439	658,600
2024-05-30	0.470	0.480	0.470	0.470	0.449	557,000
2024-05-29	0.480	0.510	0.470	0.470	0.449	1,748,701
2024-05-28	0.470	0.480	0.470	0.480	0.459	146,500
2024-05-27	0.490	0.490	0.470	0.480	0.459	1,018,801
2024-05-24	0.480	0.490	0.470	0.480	0.459	1,067,325
2024-05-23	0.460	0.480	0.460	0.470	0.449	1,751,315
2024-05-21	0.470	0.480	0.460	0.470	0.449	1,509,201
2024-05-20	0.460	0.480	0.460	0.480	0.459	757,801
2024-05-17	0.470	0.480	0.470	0.470	0.449	261,457
2024-05-16	0.470	0.480	0.460	0.480	0.459	911,400
2024-05-15	0.480	0.480	0.450	0.460	0.439	1,183,400
2024-05-14	0.470	0.500	0.470	0.470	0.449	2,815,313
2024-05-13	0.490	0.500	0.470	0.470	0.449	1,472,803
2024-05-10	0.490	0.500	0.480	0.490	0.468	655,802
2024-05-09	0.500	0.520	0.490	0.490	0.468	2,833,100
2024-05-08	0.500	0.530	0.500	0.510	0.479	3,617,821
2024-05-07	0.500	0.510	0.500	0.500	0.470	792,029
2024-05-03	0.470	0.550	0.470	0.500	0.470	12,087,910
2024-05-02	0.460	0.480	0.460	0.460	0.432	880,500
2024-04-30	0.470	0.480	0.460	0.470	0.442	593,102

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0047 THB
2025-05-09	0.0057 THB
2024-05-09	0.0083 THB
2020-05-07	0.0050 THB
2019-05-07	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.