Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.290	0.300	0.280	0.290	0.277	1,450,209
2025-01-21	0.290	0.300	0.280	0.300	0.287	264,700
2025-01-20	0.290	0.290	0.280	0.290	0.277	214,000
2025-01-17	0.290	0.300	0.270	0.290	0.277	954,700
2025-01-16	0.290	0.300	0.290	0.300	0.287	187,101
2025-01-15	0.290	0.300	0.290	0.300	0.287	116,900
2025-01-14	0.300	0.300	0.290	0.290	0.277	186,600
2025-01-13	0.290	0.300	0.280	0.300	0.287	489,300
2025-01-10	0.290	0.290	0.280	0.290	0.277	107,614
2025-01-09	0.290	0.300	0.290	0.300	0.287	289,055
2025-01-08	0.290	0.300	0.280	0.290	0.277	492,043
2025-01-07	0.300	0.300	0.290	0.300	0.287	137,501
2025-01-06	0.290	0.300	0.280	0.300	0.287	1,040,600
2025-01-03	0.290	0.300	0.290	0.300	0.287	641,100
2025-01-02	0.300	0.300	0.290	0.290	0.277	1,144,700
2024-12-30	0.310	0.320	0.300	0.300	0.287	593,600
2024-12-27	0.310	0.320	0.300	0.320	0.306	230,105
2024-12-26	0.320	0.320	0.310	0.320	0.306	57,200
2024-12-25	0.310	0.320	0.310	0.320	0.306	74,602
2024-12-24	0.300	0.320	0.300	0.310	0.296	1,029,500
2024-12-23	0.310	0.310	0.300	0.310	0.296	36,602
2024-12-20	0.310	0.310	0.290	0.310	0.296	2,224,000
2024-12-19	0.290	0.310	0.290	0.310	0.296	1,080,701
2024-12-18	0.310	0.310	0.290	0.300	0.287	718,000
2024-12-17	0.300	0.310	0.290	0.310	0.296	686,500
2024-12-16	0.330	0.330	0.300	0.310	0.296	2,481,710
2024-12-13	0.340	0.340	0.330	0.330	0.315	198,100
2024-12-12	0.340	0.340	0.330	0.340	0.325	550,300
2024-12-11	0.340	0.350	0.330	0.340	0.325	207,500
2024-12-09	0.340	0.350	0.340	0.350	0.334	80,000
2024-12-06	0.340	0.350	0.340	0.350	0.334	122,800
2024-12-04	0.350	0.350	0.340	0.350	0.334	495,400
2024-12-03	0.340	0.350	0.340	0.350	0.334	379,300
2024-12-02	0.340	0.340	0.330	0.340	0.325	669,500
2024-11-29	0.330	0.350	0.330	0.340	0.325	792,902
2024-11-28	0.340	0.340	0.330	0.340	0.325	74,400
2024-11-27	0.340	0.350	0.330	0.340	0.325	500,621
2024-11-26	0.350	0.350	0.340	0.340	0.325	327,700
2024-11-25	0.350	0.360	0.340	0.340	0.325	890,600
2024-11-22	0.350	0.360	0.340	0.340	0.325	453,500
2024-11-21	0.350	0.360	0.350	0.360	0.344	115,100
2024-11-20	0.360	0.360	0.350	0.360	0.344	36,900
2024-11-19	0.360	0.360	0.350	0.360	0.344	234,500
2024-11-18	0.360	0.360	0.350	0.360	0.344	87,101
2024-11-15	0.360	0.360	0.350	0.360	0.344	272,700
2024-11-14	0.350	0.370	0.350	0.360	0.344	503,200
2024-11-13	0.380	0.380	0.350	0.350	0.334	567,000
2024-11-12	0.390	0.390	0.370	0.380	0.363	518,100
2024-11-11	0.400	0.400	0.380	0.380	0.363	225,103
2024-11-08	0.410	0.410	0.390	0.400	0.382	713,801
2024-11-07	0.400	0.400	0.390	0.400	0.382	713,200
2024-11-06	0.410	0.420	0.390	0.390	0.373	1,793,801
2024-11-05	0.410	0.420	0.400	0.410	0.392	1,118,201
2024-11-04	0.390	0.450	0.380	0.410	0.392	4,172,804
2024-11-01	0.390	0.400	0.380	0.380	0.363	300,700
2024-10-31	0.380	0.400	0.380	0.400	0.382	339,900
2024-10-30	0.390	0.400	0.380	0.390	0.373	596,867
2024-10-29	0.390	0.400	0.390	0.400	0.382	173,800
2024-10-28	0.400	0.400	0.390	0.400	0.382	111,600
2024-10-25	0.410	0.410	0.400	0.410	0.392	427,500

← NewerPage 8 of 21 · 1,216 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.