Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.690
+0.010 (0.60%)
Dec 30, 2025, 4:39 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 106,901 |
| Dec 29, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 21,702 |
| Dec 26, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 44,917 |
| Dec 25, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 14,502 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 45,646 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | - | 179,129 |
| Dec 22, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 167,740 |
| Dec 19, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 30,602 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 452,580 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 99,051 |
| Dec 16, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 112,656 |
| Dec 15, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 226,057 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 62,223 |
| Dec 11, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 186,196 |
| Dec 9, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 102,086 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 170,382 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 50,671 |
| Dec 3, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 69,090 |
| Dec 2, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 69,724 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.84% | 515,711 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 49,606 |
| Nov 27, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 27,800 |
| Nov 26, 2025 | 1.76 | 1.76 | 1.70 | 1.76 | 1.76 | - | 110,330 |
| Nov 25, 2025 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | 1.15% | 70,479 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.69% | 111,054 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 89,105 |
| Nov 20, 2025 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | - | 85,003 |
| Nov 19, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 43,657 |
| Nov 18, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 41,759 |
| Nov 17, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -2.22% | 135,006 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 98,700 |
| Nov 13, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 95,027 |
| Nov 12, 2025 | 1.82 | 1.82 | 1.72 | 1.80 | 1.80 | -1.10% | 187,560 |
| Nov 11, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 59,215 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | - | 46,229 |
| Nov 7, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 52,714 |
| Nov 6, 2025 | 1.80 | 1.81 | 1.72 | 1.80 | 1.80 | -0.55% | 180,272 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -2.16% | 125,717 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 59,401 |
| Nov 3, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 25,701 |
| Oct 31, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 74,933 |
| 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 |