Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.930	0.960	0.930	0.930	0.874	1,171,700
2023-05-03	0.930	0.930	0.910	0.920	0.865	2,301,900
2023-05-02	0.930	0.990	0.930	0.930	0.874	2,831,305
2023-04-28	0.940	0.960	0.930	0.930	0.874	353,213
2023-04-27	0.940	0.940	0.930	0.930	0.874	200,200
2023-04-26	0.950	0.970	0.940	0.940	0.883	281,707
2023-04-25	1.000	1.000	0.960	0.960	0.902	406,332
2023-04-24	0.970	1.000	0.970	1.000	0.940	98,803
2023-04-21	0.980	1.010	0.980	0.980	0.921	446,500
2023-04-20	1.010	1.010	0.970	0.970	0.912	627,501
2023-04-19	1.000	1.040	1.000	1.000	0.940	1,203,400
2023-04-18	1.000	1.030	0.990	1.010	0.949	552,000
2023-04-17	1.000	1.010	0.990	1.000	0.940	81,800
2023-04-12	1.000	1.040	0.990	1.010	0.949	99,916
2023-04-11	1.000	1.010	1.000	1.000	0.940	61,100
2023-04-10	1.010	1.020	0.960	1.000	0.940	724,300
2023-04-07	1.040	1.040	1.020	1.020	0.959	215,200
2023-04-05	1.050	1.060	1.040	1.040	0.977	320,900
2023-04-04	1.040	1.080	1.030	1.060	0.996	1,758,204
2023-04-03	1.060	1.060	1.020	1.040	0.977	1,588,200
2023-03-31	1.030	1.090	0.990	1.060	0.996	8,191,246
2023-03-30	1.040	1.050	1.020	1.020	0.959	870,230
2023-03-29	1.000	1.070	1.000	1.040	0.977	6,509,610
2023-03-28	0.940	1.060	0.930	1.020	0.959	3,476,421
2023-03-27	0.940	0.940	0.920	0.930	0.874	68,700
2023-03-24	0.950	0.950	0.930	0.940	0.883	398,600
2023-03-23	0.930	0.950	0.930	0.940	0.883	131,900
2023-03-22	0.950	0.970	0.940	0.940	0.883	543,015
2023-03-21	0.940	0.970	0.940	0.960	0.902	74,533
2023-03-20	0.980	0.980	0.940	0.960	0.902	129,100
2023-03-17	0.920	0.980	0.910	0.970	0.912	2,488,601
2023-03-16	0.910	0.940	0.910	0.910	0.855	983,400
2023-03-15	0.910	0.990	0.910	0.940	0.883	3,630,596
2023-03-14	0.960	0.960	0.900	0.900	0.846	2,020,343
2023-03-13	1.010	1.010	0.950	0.950	0.893	994,900
2023-03-10	1.050	1.050	1.000	1.030	0.968	776,219
2023-03-09	0.990	1.060	0.980	1.050	0.987	6,559,000
2023-03-08	0.980	1.000	0.980	0.980	0.921	534,200
2023-03-07	0.940	1.010	0.900	1.010	0.949	4,732,471
2023-03-03	0.950	0.970	0.950	0.950	0.893	584,400
2023-03-02	0.990	0.990	0.950	0.960	0.902	3,488,800
2023-03-01	1.000	1.000	0.990	0.990	0.930	117,400
2023-02-28	0.980	1.000	0.980	1.000	0.940	665,016
2023-02-27	1.000	1.010	0.980	0.990	0.930	1,227,700
2023-02-24	1.020	1.020	0.990	0.990	0.930	4,427,391
2023-02-23	1.030	1.030	1.010	1.030	0.968	1,047,201
2023-02-22	1.030	1.040	1.020	1.020	0.959	673,906
2023-02-21	1.050	1.050	1.010	1.030	0.968	2,021,642
2023-02-20	1.020	1.050	1.020	1.040	0.977	667,400
2023-02-17	1.040	1.040	1.020	1.020	0.959	1,067,602
2023-02-16	1.020	1.050	1.020	1.040	0.977	1,663,525
2023-02-15	1.050	1.070	1.020	1.020	0.959	4,096,774
2023-02-14	1.090	1.100	1.040	1.060	0.996	6,974,584
2023-02-13	1.100	1.120	1.090	1.090	1.024	2,086,371
2023-02-10	1.120	1.130	1.100	1.100	1.034	2,078,402
2023-02-09	1.110	1.120	1.100	1.110	1.043	1,639,821
2023-02-08	1.130	1.130	1.100	1.110	1.043	3,934,500
2023-02-07	1.110	1.130	1.110	1.110	1.043	3,335,900
2023-02-06	1.120	1.120	1.110	1.110	1.043	1,489,300
2023-02-03	1.130	1.130	1.120	1.120	1.053	1,972,602

← NewerPage 15 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.