Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.850
-0.030 (-1.60%)
Oct 31, 2025, 4:29 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 4,230 |
| Oct 30, 2025 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 22,332 |
| Oct 29, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | 9,216 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | 0.54% | 79,100 |
| Oct 27, 2025 | 1.86 | 1.90 | 1.84 | 1.86 | 1.86 | - | 93,515 |
| Oct 24, 2025 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 242,608 |
| Oct 22, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 47,205 |
| Oct 21, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 136,500 |
| Oct 20, 2025 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 47,610 |
| Oct 17, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 178,299 |
| Oct 16, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 32,217 |
| Oct 15, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 33,118 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 84,494 |
| Oct 10, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | - | 55,423 |
| Oct 9, 2025 | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | - | 183,701 |
| Oct 8, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 39,730 |
| Oct 7, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 202,618 |
| Oct 6, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 114,213 |
| Oct 3, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 119,535 |
| Oct 2, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 140,363 |
| Oct 1, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 85,534 |
| Sep 30, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 100,105 |
| Sep 29, 2025 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 113,063 |
| Sep 26, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 193,814 |
| Sep 25, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | 192,117 |
| Sep 24, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 133,178 |
| Sep 23, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 608,832 |
| Sep 22, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | -0.51% | 532,643 |
| Sep 19, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 259,448 |
| Sep 18, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 350,415 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 100,749 |
| Sep 16, 2025 | 1.92 | 1.96 | 1.90 | 1.96 | 1.96 | 1.03% | 244,982 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 77,766 |
| Sep 12, 2025 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | - | 337,999 |
| Sep 11, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 136,548 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -0.52% | 72,330 |
| Sep 9, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 148,861 |
| Sep 8, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 2.66% | 371,948 |
| Sep 5, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 114,693 |
| Sep 4, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 82,425 |
| Sep 3, 2025 | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | - | 295,492 |
| Sep 2, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 84,135 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 86,550 |
| Aug 29, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 79,664 |
| Aug 28, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 52,245 |
| Aug 27, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | - | 63,336 |
| Aug 26, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -0.53% | 129,681 |
| Aug 25, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 172,951 |
| Aug 22, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 200,818 |
| Aug 21, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 78,010 |