Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.240	1.270	1.240	1.260	1.184	56,737,141
2022-11-07	1.250	1.260	1.230	1.250	1.175	25,908,580
2022-11-04	1.250	1.270	1.240	1.240	1.165	37,619,602
2022-11-03	1.270	1.270	1.250	1.260	1.184	31,915,000
2022-11-02	1.250	1.280	1.240	1.260	1.184	86,305,156
2022-11-01	1.250	1.250	1.240	1.240	1.165	16,572,109
2022-10-31	1.240	1.260	1.240	1.250	1.175	49,636,559
2022-10-28	1.230	1.250	1.210	1.250	1.175	57,455,879
2022-10-27	1.240	1.290	1.230	1.240	1.165	141,778,797
2022-10-26	1.220	1.270	1.220	1.250	1.175	137,938,797
2022-10-25	1.200	1.250	1.200	1.220	1.147	135,168,000
2022-10-21	1.190	1.220	1.190	1.200	1.128	60,378,020
2022-10-20	1.200	1.200	1.190	1.200	1.128	8,587,900
2022-10-19	1.190	1.230	1.180	1.200	1.128	99,370,555
2022-10-18	1.170	1.220	1.170	1.190	1.118	88,278,883
2022-10-17	1.160	1.200	1.160	1.170	1.100	112,518,000
2022-10-12	1.150	1.170	1.150	1.160	1.090	55,275,727
2022-10-11	1.160	1.170	1.150	1.160	1.090	13,734,600
2022-10-10	1.180	1.180	1.160	1.170	1.100	6,218,401
2022-10-07	1.160	1.190	1.150	1.180	1.109	79,046,336
2022-10-06	1.140	1.180	1.120	1.170	1.100	24,601,160
2022-10-05	1.160	1.170	1.120	1.150	1.081	23,443,801
2022-10-04	1.160	1.180	1.130	1.160	1.090	32,017,600
2022-10-03	1.140	1.170	1.140	1.160	1.090	21,275,311
2022-09-30	1.150	1.180	1.140	1.150	1.081	22,885,920
2022-09-29	1.140	1.190	1.140	1.160	1.090	36,172,602
2022-09-28	1.170	1.190	1.140	1.150	1.081	25,161,900
2022-09-27	1.160	1.200	1.140	1.170	1.100	55,809,781
2022-09-26	1.170	1.170	1.030	1.160	1.090	87,688,703
2022-09-23	1.210	1.220	1.180	1.180	1.109	117,181,297
2022-09-22	1.190	1.230	1.190	1.210	1.137	178,629,906
2022-09-21	1.230	1.250	1.190	1.190	1.118	230,531,906
2022-09-20	1.180	1.250	1.180	1.230	1.156	601,893,125
2022-09-19	1.140	1.190	1.130	1.190	1.118	205,988,000
2022-09-16	1.150	1.170	1.130	1.130	1.062	74,837,602
2022-09-15	1.160	1.180	1.140	1.140	1.071	84,140,703
2022-09-14	1.160	1.180	1.150	1.160	1.090	78,946,797
2022-09-13	1.170	1.180	1.150	1.170	1.100	115,721,797
2022-09-12	1.160	1.190	1.160	1.170	1.100	178,582,500
2022-09-09	1.160	1.180	1.150	1.160	1.090	99,843,602
2022-09-08	1.160	1.190	1.130	1.160	1.090	174,589,297
2022-09-07	1.130	1.170	1.130	1.160	1.090	91,209,008
2022-09-06	1.080	1.160	1.070	1.150	1.081	233,915,391
2022-09-05	1.080	1.090	1.070	1.070	1.006	22,708,350
2022-09-02	1.080	1.080	1.060	1.070	1.006	18,099,461
2022-09-01	1.060	1.080	1.060	1.080	1.015	22,870,301
2022-08-31	1.070	1.080	1.060	1.060	0.996	13,842,400
2022-08-30	1.060	1.070	1.050	1.070	1.006	17,341,461
2022-08-29	1.040	1.060	1.030	1.050	0.987	12,609,900
2022-08-26	1.050	1.060	1.030	1.050	0.987	16,630,301
2022-08-25	1.030	1.060	1.020	1.040	0.977	31,109,199
2022-08-24	1.050	1.060	1.030	1.030	0.968	26,493,699
2022-08-23	1.060	1.070	1.040	1.050	0.987	30,875,551
2022-08-22	1.060	1.080	1.050	1.060	0.996	32,162,320
2022-08-19	1.060	1.090	1.040	1.060	0.996	97,731,102
2022-08-18	1.060	1.080	1.050	1.060	0.996	78,653,906
2022-08-17	1.020	1.080	1.020	1.060	0.996	98,701,648
2022-08-16	1.080	1.080	1.020	1.020	0.959	36,172,832
2022-08-15	1.090	1.110	1.070	1.080	1.015	48,958,301
2022-08-11	1.100	1.110	1.080	1.090	1.024	49,277,207

← NewerPage 17 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.