Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.970
+0.010 (0.51%)
Sep 18, 2025, 4:29 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 187,162 |
| 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 |
| Aug 20, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | 1.64% | 218,344 |
| Aug 19, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 203,181 |
| Aug 18, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 401,719 |
| Aug 15, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 229,399 |
| Aug 14, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 89,452 |
| Aug 13, 2025 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | - | 504,906 |
| Aug 8, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 118,415 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 260,865 |
| Aug 6, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 219,746 |
| Aug 5, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 36,886 |
| Aug 4, 2025 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.69% | 184,873 |
| Aug 1, 2025 | 1.78 | 1.82 | 1.72 | 1.77 | 1.77 | -1.67% | 111,484 |
| Jul 31, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 272,948 |
| Jul 30, 2025 | 1.69 | 1.79 | 1.68 | 1.78 | 1.78 | 5.95% | 527,567 |
| Jul 29, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 332,341 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 66,865 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 216,070 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 152,445 |
| Jul 22, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 140,507 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 126,812 |
| Jul 18, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 188,840 |
| Jul 17, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 445,863 |
| Jul 16, 2025 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 309,795 |
| Jul 15, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 534,245 |
| Jul 14, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 142,130 |
| Jul 11, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | - | 468,629 |
| Jul 9, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 47,648 |
| Jul 8, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 69,189 |
| Jul 7, 2025 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | -0.62% | 96,248 |