Singapore markets close in 3 hours 51 minutes

Sena Development Public Company Limited (SENA.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
2.4800-0.0400 (-1.59%)
As of 11:27AM ICT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.52002.52002.48002.48002.4800160,375
25 Jun 20242.48002.48002.48002.48002.4800-
24 Jun 20242.44002.50002.44002.48002.4800634,800
21 Jun 20242.40002.44002.36002.44002.4400155,700
20 Jun 20242.36002.38002.34002.38002.3800144,800
19 Jun 20242.38002.38002.38002.38002.3800-
18 Jun 20242.38002.40002.36002.38002.3800261,500
17 Jun 20242.40002.42002.32002.38002.3800355,600
14 Jun 20242.44002.44002.40002.42002.420098,600
13 Jun 20242.42002.44002.40002.44002.4400197,300
12 Jun 20242.44002.44002.40002.44002.4400333,000
11 Jun 20242.42002.44002.40002.44002.4400456,900
10 Jun 20242.44002.46002.40002.42002.4200896,300
07 Jun 20242.44002.44002.44002.44002.4400-
06 Jun 20242.50002.50002.42002.44002.44001,251,900
05 Jun 20242.50002.52002.46002.50002.5000407,500
04 Jun 20242.52002.56002.48002.50002.50001,166,900
31 May 20242.58002.58002.58002.58002.5800-
30 May 20242.58002.58002.58002.58002.5800-
29 May 20242.56002.58002.56002.58002.5800273,800
28 May 20242.58002.58002.56002.58002.5800284,300
27 May 20242.56002.58002.54002.58002.5800375,300
24 May 20242.56002.58002.54002.58002.5800140,200
23 May 20242.52002.54002.50002.54002.5400450,700
21 May 20242.50002.54002.50002.52002.5200342,500
20 May 20242.60002.60002.60002.60002.6000-
17 May 20242.66002.68002.60002.60002.60001,373,000
16 May 20242.68002.68002.68002.68002.6800-
15 May 20242.68002.68002.68002.68002.6800-
14 May 20242.70002.70002.66002.68002.68001,237,100
13 May 20242.66002.70002.66002.66002.66001,156,400
10 May 20242.68002.72002.64002.66002.66003,926,200
10 May 20240.234214 Dividend
09 May 20243.00003.02002.98003.02002.78586,174,200
08 May 20242.98003.00002.96003.00002.76734,007,800
07 May 20242.98002.98002.98002.98002.7489-
03 May 20242.98003.00002.94002.98002.74892,127,000
02 May 20242.88002.98002.88002.98002.74893,844,100
30 Apr 20242.88002.90002.86002.90002.67511,729,200
29 Apr 20242.86002.88002.86002.88002.65661,281,100
26 Apr 20242.84002.86002.82002.86002.6382835,100
25 Apr 20242.82002.86002.80002.84002.61971,674,500
24 Apr 20242.82002.84002.80002.84002.6197560,200
23 Apr 20242.82002.84002.80002.84002.61971,057,000
22 Apr 20242.78002.82002.78002.82002.6013474,700
19 Apr 20242.82002.82002.82002.82002.6013-
18 Apr 20242.82002.82002.82002.82002.6013-
17 Apr 20242.82002.84002.78002.82002.60131,409,200
11 Apr 20242.86002.88002.82002.86002.6382850,000
10 Apr 20242.80002.86002.80002.84002.6197894,800
09 Apr 20242.76002.82002.76002.80002.58281,338,700
05 Apr 20242.78002.80002.74002.78002.56441,087,100
04 Apr 20242.86002.88002.78002.80002.58281,910,800
03 Apr 20242.88002.88002.86002.88002.6566360,800
02 Apr 20242.88002.90002.86002.88002.6566414,500
01 Apr 20242.88002.90002.86002.88002.65661,095,800
29 Mar 20242.86002.88002.84002.86002.6382376,000
28 Mar 20242.84002.84002.84002.84002.6197-
27 Mar 20242.82002.86002.82002.84002.6197261,000
26 Mar 20242.84002.84002.84002.84002.6197-
25 Mar 20242.80002.84002.80002.84002.6197531,500
22 Mar 20242.80002.80002.80002.80002.5828-
21 Mar 20242.78002.84002.78002.80002.58281,517,400
20 Mar 20242.82002.82002.82002.82002.6013-
19 Mar 20242.86002.88002.82002.82002.60131,021,500
18 Mar 20242.88002.90002.84002.86002.63821,619,100
15 Mar 20242.84002.84002.84002.84002.6197-
14 Mar 20242.82002.84002.80002.84002.6197937,600
13 Mar 20242.84002.84002.80002.82002.6013864,900
12 Mar 20242.84002.84002.84002.84002.6197-
11 Mar 20242.80002.84002.78002.84002.61971,526,900
08 Mar 20242.78002.82002.76002.80002.58282,871,900
07 Mar 20242.74002.76002.68002.76002.54601,876,700
06 Mar 20242.66002.74002.64002.72002.50911,730,800
05 Mar 20242.64002.68002.62002.66002.45371,184,600
04 Mar 20242.64002.66002.62002.66002.45371,675,800
01 Mar 20242.66002.66002.60002.62002.41681,578,400
29 Feb 20242.68002.70002.60002.64002.43532,354,600
28 Feb 20242.56002.68002.54002.68002.47224,984,900
27 Feb 20242.38002.46002.38002.46002.2692790,000
23 Feb 20242.40002.40002.38002.40002.2139271,300
22 Feb 20242.40002.40002.36002.40002.2139148,000
21 Feb 20242.40002.42002.36002.40002.2139371,700
20 Feb 20242.38002.40002.36002.40002.2139305,800
19 Feb 20242.38002.40002.38002.40002.2139279,500
16 Feb 20242.40002.42002.38002.42002.2323122,900
15 Feb 20242.42002.44002.38002.40002.2139369,600
14 Feb 20242.42002.44002.40002.44002.2508131,300
13 Feb 20242.44002.44002.42002.44002.2508164,600
12 Feb 20242.44002.46002.44002.46002.2692198,900
09 Feb 20242.46002.48002.44002.48002.2877349,400
08 Feb 20242.44002.48002.44002.46002.2692311,100
07 Feb 20242.40002.48002.40002.48002.2877908,200
06 Feb 20242.38002.42002.36002.42002.2323481,900
05 Feb 20242.36002.40002.36002.36002.1770631,800
02 Feb 20242.36002.38002.34002.36002.1770939,800
01 Feb 20242.34002.36002.32002.36002.1770558,900
31 Jan 20242.36002.38002.32002.34002.1585947,100
30 Jan 20242.38002.38002.36002.38002.1954177,800
29 Jan 20242.36002.38002.36002.38002.1954184,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...