Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.590	0.590	0.550	0.560	0.526	105,701
2023-10-30	0.590	0.590	0.570	0.590	0.554	8,096
2023-10-27	0.580	0.590	0.550	0.590	0.554	6,950
2023-10-26	0.600	0.600	0.550	0.550	0.517	265,500
2023-10-25	0.600	0.600	0.580	0.600	0.564	700
2023-10-24	0.540	0.630	0.540	0.580	0.545	772,501
2023-10-20	0.610	0.610	0.540	0.540	0.508	1,066,000
2023-10-19	0.630	0.630	0.590	0.590	0.554	322,999
2023-10-18	0.600	0.640	0.600	0.620	0.583	75,999
2023-10-17	0.630	0.630	0.620	0.620	0.583	21,500
2023-10-16	0.630	0.650	0.600	0.610	0.573	532,400
2023-10-12	0.650	0.650	0.630	0.630	0.592	10,800
2023-10-11	0.620	0.650	0.620	0.630	0.592	214,100
2023-10-10	0.640	0.650	0.610	0.620	0.583	245,800
2023-10-09	0.650	0.650	0.610	0.640	0.601	19,100
2023-10-06	0.670	0.670	0.630	0.630	0.592	682,700
2023-10-05	0.650	0.690	0.640	0.650	0.611	2,975,300
2023-10-04	0.620	0.690	0.620	0.650	0.611	3,842,900
2023-10-03	0.630	0.640	0.610	0.610	0.573	414,400
2023-10-02	0.660	0.680	0.620	0.620	0.583	5,624,000
2023-09-29	0.620	0.670	0.610	0.670	0.630	1,713,578
2023-09-28	0.650	0.650	0.620	0.630	0.592	564,300
2023-09-27	0.630	0.650	0.620	0.630	0.592	393,800
2023-09-26	0.650	0.660	0.640	0.640	0.601	168,000
2023-09-25	0.660	0.670	0.640	0.640	0.601	190,320
2023-09-22	0.660	0.680	0.650	0.670	0.630	477,800
2023-09-21	0.660	0.690	0.640	0.670	0.630	1,006,700
2023-09-20	0.690	0.690	0.650	0.680	0.639	243,606
2023-09-19	0.690	0.700	0.670	0.680	0.639	76,400
2023-09-18	0.680	0.680	0.650	0.670	0.630	417,501
2023-09-15	0.650	0.670	0.650	0.670	0.630	136,400
2023-09-14	0.670	0.680	0.660	0.670	0.630	419,200
2023-09-13	0.700	0.700	0.650	0.670	0.630	937,000
2023-09-12	0.690	0.710	0.680	0.680	0.639	296,900
2023-09-11	0.730	0.740	0.690	0.690	0.648	360,701
2023-09-08	0.720	0.730	0.710	0.730	0.686	537,300
2023-09-07	0.710	0.730	0.710	0.720	0.677	48,900
2023-09-06	0.730	0.740	0.710	0.730	0.686	202,200
2023-09-05	0.730	0.730	0.710	0.730	0.686	73,000
2023-09-04	0.740	0.740	0.710	0.730	0.686	51,802
2023-09-01	0.800	0.800	0.700	0.720	0.677	909,800
2023-08-31	0.740	0.780	0.720	0.780	0.733	719,200
2023-08-30	0.740	0.750	0.730	0.740	0.695	162,101
2023-08-29	0.740	0.740	0.710	0.730	0.686	86,500
2023-08-28	0.720	0.780	0.720	0.730	0.686	537,080
2023-08-25	0.710	0.720	0.700	0.700	0.658	78,100
2023-08-24	0.690	0.720	0.690	0.690	0.648	231,900
2023-08-23	0.720	0.720	0.690	0.690	0.648	63,600
2023-08-22	0.700	0.700	0.690	0.700	0.658	58,200
2023-08-21	0.680	0.700	0.680	0.700	0.658	107,401
2023-08-18	0.700	0.710	0.660	0.660	0.620	131,800
2023-08-17	0.710	0.710	0.690	0.700	0.658	338,900
2023-08-16	0.730	0.740	0.710	0.710	0.667	256,300
2023-08-15	0.750	0.750	0.720	0.730	0.686	346,801
2023-08-11	0.780	0.780	0.750	0.750	0.705	469,900
2023-08-10	0.780	0.790	0.770	0.780	0.733	482,200
2023-08-09	0.750	0.840	0.740	0.780	0.733	5,409,501
2023-08-08	0.770	0.770	0.740	0.750	0.705	619,705
2023-08-07	0.750	0.810	0.740	0.760	0.714	5,529,479
2023-08-04	0.740	0.790	0.720	0.750	0.705	3,881,400

← NewerPage 13 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.