Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.130	1.130	1.120	1.120	1.053	1,972,602
2023-02-02	1.130	1.130	1.120	1.130	1.062	2,200,845
2023-02-01	1.110	1.140	1.110	1.120	1.053	7,012,200
2023-01-31	1.200	1.200	1.110	1.110	1.043	53,322,809
2023-01-30	1.180	1.230	1.180	1.200	1.128	9,733,200
2023-01-27	1.200	1.200	1.180	1.190	1.118	1,695,100
2023-01-26	1.200	1.210	1.190	1.190	1.118	2,104,805
2023-01-25	1.220	1.220	1.200	1.210	1.137	1,407,300
2023-01-24	1.200	1.230	1.190	1.230	1.156	6,685,911
2023-01-23	1.260	1.270	1.200	1.200	1.128	18,349,900
2023-01-20	1.250	1.270	1.230	1.270	1.194	16,767,600
2023-01-19	1.180	1.260	1.180	1.260	1.184	23,923,400
2023-01-18	1.170	1.200	1.170	1.180	1.109	8,436,504
2023-01-17	1.170	1.180	1.140	1.170	1.100	8,576,992
2023-01-16	1.180	1.190	1.160	1.170	1.100	2,940,200
2023-01-13	1.220	1.220	1.160	1.170	1.100	7,506,700
2023-01-12	1.240	1.240	1.210	1.220	1.147	3,314,303
2023-01-11	1.140	1.240	1.140	1.230	1.156	53,195,898
2023-01-10	1.120	1.130	1.110	1.130	1.062	2,098,807
2023-01-09	1.140	1.140	1.120	1.120	1.053	476,700
2023-01-06	1.140	1.150	1.110	1.130	1.062	6,319,803
2023-01-05	1.150	1.160	1.140	1.140	1.071	1,114,200
2023-01-04	1.160	1.170	1.150	1.150	1.081	778,868
2023-01-03	1.180	1.180	1.150	1.160	1.090	1,109,400
2022-12-30	1.190	1.190	1.170	1.180	1.109	645,875
2022-12-29	1.170	1.190	1.160	1.190	1.118	1,225,800
2022-12-28	1.160	1.170	1.160	1.160	1.090	2,005,002
2022-12-27	1.180	1.180	1.170	1.170	1.100	1,267,200
2022-12-26	1.160	1.190	1.160	1.170	1.100	7,728,900
2022-12-23	1.170	1.170	1.150	1.160	1.090	1,972,666
2022-12-22	1.160	1.180	1.150	1.160	1.090	22,259,270
2022-12-21	1.130	1.160	1.130	1.140	1.071	184,924,406
2022-12-20	1.180	1.180	1.110	1.130	1.062	9,259,600
2022-12-19	1.200	1.200	1.170	1.170	1.100	15,716,300
2022-12-16	1.130	1.210	1.120	1.200	1.128	47,667,000
2022-12-15	1.150	1.150	1.120	1.130	1.062	2,744,900
2022-12-14	1.090	1.160	1.050	1.150	1.081	23,899,930
2022-12-13	1.100	1.110	1.080	1.080	1.015	6,664,312
2022-12-09	1.140	1.150	1.110	1.110	1.043	16,484,109
2022-12-08	1.150	1.170	1.140	1.140	1.071	6,174,302
2022-12-07	1.190	1.190	1.140	1.150	1.081	15,541,900
2022-12-06	1.240	1.240	1.190	1.190	1.118	129,855,203
2022-12-02	1.190	1.240	1.180	1.240	1.165	14,227,320
2022-12-01	1.180	1.190	1.180	1.190	1.118	1,273,400
2022-11-30	1.180	1.190	1.170	1.180	1.109	5,302,611
2022-11-29	1.170	1.180	1.160	1.170	1.100	5,564,600
2022-11-28	1.180	1.180	1.160	1.170	1.100	12,296,100
2022-11-25	1.180	1.190	1.180	1.180	1.109	1,495,805
2022-11-24	1.160	1.180	1.150	1.180	1.109	8,442,284
2022-11-23	1.150	1.170	1.150	1.160	1.090	12,309,510
2022-11-22	1.160	1.160	1.150	1.150	1.081	7,125,200
2022-11-21	1.150	1.170	1.140	1.150	1.081	17,358,699
2022-11-18	1.170	1.170	1.140	1.160	1.090	15,553,450
2022-11-17	1.180	1.210	1.150	1.170	1.100	39,612,102
2022-11-16	1.260	1.260	1.200	1.200	1.128	39,349,301
2022-11-15	1.280	1.290	1.250	1.250	1.175	59,668,121
2022-11-14	1.250	1.280	1.250	1.270	1.194	367,322,906
2022-11-11	1.260	1.260	1.240	1.260	1.184	20,631,600
2022-11-10	1.260	1.280	1.250	1.250	1.175	76,389,203
2022-11-09	1.260	1.280	1.250	1.260	1.184	63,778,539

← NewerPage 16 of 21 · 1,218 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.