Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.740	0.740	0.730	0.730	0.686	46,700
2023-08-02	0.710	0.760	0.710	0.740	0.695	1,467,200
2023-07-31	0.730	0.750	0.720	0.720	0.677	222,200
2023-07-27	0.720	0.740	0.720	0.730	0.686	2,388,300
2023-07-26	0.720	0.740	0.710	0.710	0.667	126,400
2023-07-25	0.710	0.740	0.660	0.730	0.686	1,006,000
2023-07-24	0.720	0.720	0.710	0.710	0.667	231,600
2023-07-21	0.710	0.720	0.710	0.720	0.677	287,900
2023-07-20	0.730	0.740	0.710	0.710	0.667	1,419,200
2023-07-19	0.710	0.750	0.700	0.720	0.677	2,352,819
2023-07-18	0.710	0.710	0.700	0.700	0.658	36,900
2023-07-17	0.690	0.710	0.690	0.710	0.667	279,600
2023-07-14	0.670	0.710	0.670	0.700	0.658	2,169,600
2023-07-13	0.660	0.730	0.660	0.680	0.639	1,989,200
2023-07-12	0.670	0.690	0.650	0.660	0.620	1,158,000
2023-07-11	0.680	0.680	0.660	0.670	0.630	514,500
2023-07-10	0.660	0.690	0.650	0.690	0.648	290,446
2023-07-07	0.660	0.660	0.650	0.650	0.611	581,817
2023-07-06	0.660	0.670	0.640	0.660	0.620	287,600
2023-07-05	0.680	0.680	0.660	0.670	0.630	136,300
2023-07-04	0.660	0.710	0.660	0.680	0.639	1,088,501
2023-07-03	0.690	0.690	0.640	0.660	0.620	252,500
2023-06-30	0.600	0.740	0.600	0.650	0.611	760,100
2023-06-29	0.560	0.610	0.560	0.580	0.545	772,752
2023-06-28	0.620	0.620	0.570	0.580	0.545	1,094,700
2023-06-27	0.620	0.660	0.610	0.610	0.573	553,900
2023-06-26	0.690	0.690	0.650	0.660	0.620	377,320
2023-06-23	0.720	0.720	0.690	0.700	0.658	76,300
2023-06-22	0.720	0.720	0.690	0.710	0.667	341,520
2023-06-21	0.740	0.740	0.720	0.720	0.677	160,700
2023-06-20	0.750	0.760	0.740	0.740	0.695	319,400
2023-06-19	0.730	0.760	0.730	0.740	0.695	905,900
2023-06-16	0.760	0.760	0.730	0.730	0.686	247,200
2023-06-15	0.740	0.760	0.740	0.750	0.705	2,199,910
2023-06-14	0.750	0.760	0.750	0.750	0.705	59,600
2023-06-13	0.740	0.760	0.740	0.760	0.714	539,300
2023-06-12	0.750	0.750	0.740	0.750	0.705	105,010
2023-06-09	0.760	0.760	0.730	0.750	0.705	592,100
2023-06-08	0.730	0.770	0.730	0.760	0.714	1,069,900
2023-06-07	0.750	0.760	0.740	0.750	0.705	222,000
2023-06-06	0.790	0.800	0.750	0.750	0.705	582,701
2023-06-02	0.720	0.870	0.690	0.800	0.752	7,496,051
2023-06-01	0.730	0.740	0.720	0.720	0.677	158,900
2023-05-31	0.740	0.750	0.730	0.740	0.695	160,703
2023-05-30	0.750	0.750	0.740	0.750	0.705	166,907
2023-05-29	0.750	0.760	0.750	0.750	0.705	127,905
2023-05-26	0.770	0.770	0.740	0.760	0.714	587,624
2023-05-25	0.770	0.770	0.760	0.770	0.724	582,700
2023-05-24	0.780	0.800	0.770	0.770	0.724	340,400
2023-05-23	0.800	0.820	0.780	0.780	0.733	941,503
2023-05-22	0.840	0.840	0.760	0.800	0.752	138,400
2023-05-19	0.850	0.850	0.830	0.830	0.780	133,801
2023-05-18	0.840	0.860	0.840	0.850	0.799	709,805
2023-05-17	0.890	0.890	0.830	0.840	0.789	694,400
2023-05-16	0.900	0.900	0.840	0.860	0.808	1,129,704
2023-05-15	0.910	0.920	0.890	0.900	0.846	970,200
2023-05-12	0.920	0.920	0.900	0.900	0.846	789,914
2023-05-11	0.920	0.930	0.910	0.920	0.865	1,005,800
2023-05-10	0.930	0.930	0.910	0.910	0.855	769,501
2023-05-09	0.930	0.940	0.920	0.940	0.883	493,500

← NewerPage 14 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.