Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.440	0.450	0.430	0.430	0.404	312,945
2024-01-26	0.450	0.450	0.430	0.440	0.414	233,300
2024-01-25	0.450	0.450	0.430	0.450	0.423	742,300
2024-01-24	0.440	0.470	0.430	0.450	0.423	1,366,402
2024-01-23	0.510	0.510	0.430	0.430	0.404	811,200
2024-01-22	0.510	0.510	0.490	0.500	0.470	270,720
2024-01-19	0.500	0.520	0.500	0.500	0.470	87,200
2024-01-18	0.500	0.520	0.500	0.510	0.479	23,600
2024-01-17	0.520	0.520	0.500	0.510	0.479	434,711
2024-01-16	0.520	0.520	0.500	0.500	0.470	235,301
2024-01-15	0.530	0.530	0.520	0.520	0.489	25,700
2024-01-12	0.530	0.530	0.520	0.530	0.498	52,596
2024-01-11	0.520	0.540	0.510	0.520	0.489	1,101,101
2024-01-10	0.530	0.540	0.510	0.530	0.498	728,300
2024-01-09	0.540	0.540	0.530	0.530	0.498	201,700
2024-01-08	0.540	0.540	0.530	0.540	0.508	219,594
2024-01-05	0.540	0.550	0.530	0.540	0.508	1,057,396
2024-01-04	0.550	0.550	0.530	0.540	0.508	973,300
2024-01-03	0.550	0.550	0.530	0.550	0.517	340,506
2024-01-02	0.540	0.560	0.530	0.550	0.517	391,896
2023-12-28	0.550	0.550	0.530	0.540	0.508	106,194
2023-12-27	0.550	0.550	0.530	0.540	0.508	50,494
2023-12-26	0.530	0.550	0.530	0.550	0.517	60,598
2023-12-25	0.540	0.560	0.530	0.550	0.517	230,010
2023-12-22	0.560	0.570	0.540	0.540	0.508	510,200
2023-12-21	0.560	0.580	0.560	0.560	0.526	637,296
2023-12-20	0.580	0.590	0.550	0.580	0.545	880,294
2023-12-19	0.550	0.580	0.530	0.570	0.536	952,600
2023-12-18	0.530	0.550	0.520	0.550	0.517	191,500
2023-12-15	0.570	0.570	0.540	0.540	0.508	239,500
2023-12-14	0.540	0.570	0.520	0.570	0.536	746,000
2023-12-13	0.540	0.550	0.520	0.540	0.508	16,498
2023-12-12	0.540	0.550	0.520	0.530	0.498	267,220
2023-12-08	0.550	0.550	0.520	0.530	0.498	306,101
2023-12-07	0.540	0.550	0.530	0.550	0.517	197,500
2023-12-06	0.560	0.560	0.530	0.550	0.517	639,100
2023-12-04	0.580	0.580	0.530	0.540	0.508	374,600
2023-12-01	0.550	0.560	0.550	0.550	0.517	28,600
2023-11-30	0.570	0.570	0.540	0.560	0.526	148,799
2023-11-29	0.560	0.580	0.550	0.560	0.526	26,198
2023-11-28	0.560	0.570	0.560	0.560	0.526	316,998
2023-11-27	0.580	0.580	0.560	0.560	0.526	404,296
2023-11-24	0.570	0.580	0.560	0.580	0.545	27,500
2023-11-23	0.580	0.590	0.550	0.550	0.517	220,596
2023-11-22	0.570	0.590	0.570	0.580	0.545	221,096
2023-11-21	0.570	0.570	0.550	0.570	0.536	713,096
2023-11-20	0.540	0.570	0.540	0.570	0.536	1,037,200
2023-11-17	0.520	0.550	0.510	0.550	0.517	842,998
2023-11-16	0.520	0.530	0.510	0.530	0.498	61,201
2023-11-15	0.510	0.530	0.510	0.510	0.479	474,915
2023-11-14	0.520	0.530	0.510	0.520	0.489	346,100
2023-11-13	0.530	0.550	0.510	0.510	0.479	435,200
2023-11-10	0.520	0.550	0.520	0.530	0.498	254,812
2023-11-09	0.560	0.570	0.520	0.520	0.489	595,911
2023-11-08	0.570	0.580	0.550	0.560	0.526	344,145
2023-11-07	0.580	0.580	0.560	0.570	0.536	180,100
2023-11-06	0.570	0.610	0.570	0.570	0.536	407,871
2023-11-03	0.570	0.570	0.560	0.570	0.536	310,000
2023-11-02	0.570	0.590	0.570	0.570	0.536	148,196
2023-11-01	0.580	0.600	0.570	0.580	0.545	30,596

← NewerPage 12 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.