Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.460	0.470	0.450	0.460	0.432	1,597,200
2024-04-26	0.450	0.470	0.440	0.450	0.423	1,328,300
2024-04-25	0.460	0.480	0.450	0.450	0.423	8,515,901
2024-04-24	0.480	0.480	0.450	0.450	0.423	805,201
2024-04-23	0.460	0.480	0.460	0.480	0.451	391,019
2024-04-22	0.450	0.460	0.440	0.460	0.432	439,400
2024-04-19	0.470	0.480	0.440	0.440	0.414	1,904,133
2024-04-18	0.500	0.500	0.480	0.480	0.451	1,287,101
2024-04-17	0.520	0.520	0.490	0.500	0.470	1,183,887
2024-04-11	0.520	0.530	0.510	0.520	0.489	183,402
2024-04-10	0.530	0.550	0.510	0.520	0.489	3,537,303
2024-04-09	0.490	0.510	0.490	0.510	0.479	448,604
2024-04-05	0.500	0.520	0.490	0.490	0.461	1,241,900
2024-04-04	0.540	0.540	0.510	0.510	0.479	566,800
2024-04-03	0.530	0.530	0.510	0.510	0.479	543,918
2024-04-02	0.520	0.530	0.510	0.520	0.489	1,101,200
2024-04-01	0.530	0.540	0.520	0.520	0.489	479,700
2024-03-29	0.550	0.560	0.520	0.530	0.498	1,417,834
2024-03-28	0.530	0.550	0.520	0.550	0.517	2,667,702
2024-03-27	0.530	0.570	0.510	0.520	0.489	5,828,705
2024-03-26	0.500	0.530	0.500	0.510	0.479	1,754,198
2024-03-25	0.540	0.550	0.490	0.500	0.470	5,605,602
2024-03-22	0.580	0.590	0.520	0.520	0.489	2,736,263
2024-03-21	0.570	0.590	0.560	0.570	0.536	1,110,302
2024-03-20	0.610	0.640	0.560	0.580	0.545	5,553,224
2024-03-19	0.590	0.650	0.580	0.610	0.573	4,563,598
2024-03-18	0.630	0.630	0.580	0.580	0.545	3,093,005
2024-03-15	0.650	0.670	0.620	0.620	0.583	4,311,901
2024-03-14	0.670	0.670	0.610	0.650	0.611	4,559,596
2024-03-13	0.750	0.750	0.630	0.640	0.601	18,586,990
2024-03-12	0.530	0.680	0.530	0.680	0.639	29,841,750
2024-03-11	0.530	0.540	0.510	0.520	0.489	3,481,600
2024-03-08	0.530	0.540	0.520	0.520	0.489	647,302
2024-03-07	0.530	0.540	0.520	0.530	0.498	293,000
2024-03-06	0.530	0.560	0.520	0.530	0.498	2,488,994
2024-03-05	0.550	0.550	0.530	0.530	0.498	520,595
2024-03-04	0.550	0.550	0.530	0.530	0.498	320,193
2024-03-01	0.550	0.570	0.530	0.530	0.498	673,200
2024-02-29	0.590	0.590	0.550	0.550	0.517	1,209,301
2024-02-28	0.600	0.610	0.570	0.570	0.536	832,544
2024-02-27	0.570	0.610	0.570	0.600	0.564	1,235,835
2024-02-23	0.600	0.610	0.580	0.580	0.545	671,314
2024-02-22	0.610	0.630	0.580	0.590	0.554	1,526,601
2024-02-21	0.590	0.630	0.570	0.610	0.573	2,658,230
2024-02-20	0.630	0.640	0.560	0.590	0.554	2,981,000
2024-02-19	0.650	0.660	0.600	0.640	0.601	2,591,599
2024-02-16	0.650	0.670	0.640	0.650	0.611	1,604,098
2024-02-15	0.700	0.700	0.650	0.650	0.611	4,418,400
2024-02-14	0.720	0.730	0.690	0.700	0.658	2,102,002
2024-02-13	0.730	0.770	0.710	0.720	0.677	9,180,021
2024-02-12	0.740	0.740	0.720	0.720	0.677	2,179,450
2024-02-09	0.740	0.750	0.720	0.740	0.695	2,960,302
2024-02-08	0.740	0.830	0.700	0.730	0.686	39,504,602
2024-02-07	0.780	0.780	0.710	0.750	0.705	8,589,007
2024-02-06	0.830	0.850	0.750	0.750	0.705	23,045,600
2024-02-05	0.710	0.880	0.690	0.810	0.761	86,081,984
2024-02-02	0.740	0.750	0.680	0.700	0.658	22,242,590
2024-02-01	0.610	0.730	0.570	0.730	0.686	45,342,738
2024-01-31	0.430	0.560	0.430	0.560	0.526	7,566,716
2024-01-30	0.440	0.440	0.420	0.430	0.404	625,008

← NewerPage 11 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.