Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.840
+0.010 (0.54%)
Mar 10, 2026, 10:23 AM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.82 | 1.84 | 1.76 | 1.84 | 1.84 | - | 483,128 |
| Mar 6, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 236,854 |
| Mar 5, 2026 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 836,537 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.76 | 1.80 | 1.80 | -5.26% | 1,541,628 |
| Mar 2, 2026 | 1.88 | 1.94 | 1.87 | 1.90 | 1.90 | - | 1,745,312 |
| Feb 27, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 498,680 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | 281,559 |
| Feb 25, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 405,295 |
| Feb 24, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 259,976 |
| Feb 23, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 346,280 |
| Feb 20, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 436,631 |
| Feb 19, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 665,058 |
| Feb 18, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 714,020 |
| Feb 17, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 162,346 |
| Feb 16, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 274,526 |
| Feb 13, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 139,817 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 623,474 |
| Feb 11, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 175,737 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 129,140 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 334,460 |
| Feb 6, 2026 | 1.67 | 1.78 | 1.66 | 1.71 | 1.71 | 2.40% | 170,475 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 124,401 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 321,653 |
| Feb 3, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 200,749 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -1.18% | 673,857 |
| Jan 30, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 160,202 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 23,421 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 181,728 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 271,410 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 105,506 |
| Jan 23, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 101,861 |
| Jan 22, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 195,000 |
| Jan 21, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 83,702 |
| Jan 20, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 62,352 |
| Jan 19, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | 101,501 |
| Jan 16, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 68,178 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 77,891 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 132,375 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 122,368 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 58,231 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | - | 102,010 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 102,388 |
| Jan 7, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 110,344 |
| Jan 6, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 47,904 |
| Jan 5, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 358,754 |
| 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 |