Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.410	0.410	0.400	0.410	0.392	427,500
2024-10-24	0.410	0.410	0.400	0.400	0.382	375,800
2024-10-22	0.420	0.420	0.400	0.410	0.392	159,773
2024-10-21	0.400	0.420	0.400	0.420	0.401	750,800
2024-10-18	0.410	0.420	0.400	0.400	0.382	387,300
2024-10-17	0.420	0.430	0.410	0.420	0.401	1,013,405
2024-10-16	0.420	0.430	0.410	0.420	0.401	810,700
2024-10-15	0.420	0.430	0.410	0.420	0.401	1,254,000
2024-10-11	0.440	0.450	0.430	0.430	0.411	653,604
2024-10-10	0.440	0.470	0.430	0.440	0.420	2,445,100
2024-10-09	0.430	0.440	0.430	0.440	0.420	217,144
2024-10-08	0.430	0.440	0.420	0.430	0.411	451,243
2024-10-07	0.430	0.480	0.420	0.430	0.411	1,910,000
2024-10-04	0.420	0.430	0.420	0.430	0.411	592,900
2024-10-03	0.430	0.450	0.420	0.420	0.401	1,091,901
2024-10-02	0.450	0.450	0.420	0.420	0.401	1,268,600
2024-10-01	0.440	0.460	0.440	0.460	0.439	190,354
2024-09-30	0.460	0.470	0.440	0.440	0.420	1,270,300
2024-09-27	0.470	0.480	0.460	0.470	0.449	911,600
2024-09-26	0.480	0.480	0.460	0.470	0.449	548,931
2024-09-25	0.480	0.490	0.470	0.480	0.459	1,425,701
2024-09-24	0.490	0.490	0.460	0.490	0.468	1,447,275
2024-09-23	0.500	0.510	0.480	0.490	0.468	687,901
2024-09-20	0.510	0.510	0.490	0.490	0.468	2,267,200
2024-09-19	0.500	0.510	0.490	0.500	0.478	1,406,310
2024-09-18	0.480	0.510	0.480	0.490	0.468	2,432,000
2024-09-17	0.470	0.560	0.450	0.480	0.459	15,148,720
2024-09-16	0.440	0.470	0.440	0.470	0.449	1,755,950
2024-09-13	0.420	0.450	0.420	0.440	0.420	1,761,204
2024-09-12	0.430	0.430	0.420	0.420	0.401	51,400
2024-09-11	0.430	0.430	0.410	0.420	0.401	275,601
2024-09-10	0.430	0.440	0.420	0.430	0.411	335,800
2024-09-09	0.420	0.430	0.420	0.430	0.411	791,300
2024-09-06	0.420	0.420	0.410	0.410	0.392	556,571
2024-09-05	0.440	0.450	0.410	0.410	0.392	680,601
2024-09-04	0.430	0.440	0.430	0.440	0.420	990,600
2024-09-03	0.420	0.430	0.410	0.430	0.411	554,400
2024-09-02	0.430	0.430	0.410	0.420	0.401	207,700
2024-08-30	0.410	0.430	0.410	0.430	0.411	212,200
2024-08-29	0.400	0.450	0.390	0.420	0.401	1,287,101
2024-08-28	0.390	0.400	0.380	0.390	0.373	193,000
2024-08-27	0.370	0.400	0.370	0.380	0.363	1,093,003
2024-08-26	0.390	0.390	0.370	0.370	0.354	340,600
2024-08-23	0.390	0.390	0.380	0.380	0.363	175,300
2024-08-22	0.370	0.390	0.370	0.380	0.363	388,400
2024-08-21	0.390	0.400	0.370	0.370	0.354	1,069,701
2024-08-20	0.380	0.390	0.370	0.370	0.354	691,112
2024-08-19	0.370	0.380	0.360	0.380	0.363	769,300
2024-08-16	0.350	0.380	0.350	0.360	0.344	656,812
2024-08-15	0.330	0.350	0.330	0.340	0.325	147,000
2024-08-14	0.330	0.350	0.330	0.340	0.325	301,910
2024-08-13	0.330	0.340	0.320	0.330	0.315	259,800
2024-08-09	0.330	0.330	0.320	0.330	0.315	592,407
2024-08-08	0.310	0.320	0.290	0.320	0.306	1,080,400
2024-08-07	0.320	0.330	0.310	0.320	0.306	293,800
2024-08-06	0.340	0.350	0.310	0.310	0.296	871,200
2024-08-05	0.360	0.370	0.320	0.340	0.325	1,642,608
2024-08-02	0.350	0.380	0.350	0.380	0.363	238,400
2024-08-01	0.350	0.370	0.350	0.370	0.354	143,500
2024-07-31	0.370	0.370	0.350	0.360	0.344	80,000

← NewerPage 9 of 21 · 1,212 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.