Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.770
-0.030 (-1.67%)
Aug 1, 2025, 4:38 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | - | 104,598 |
| Jul 3, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 307,150 |
| Jul 2, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 99,241 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | - | 100,301 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 31,794 |
| Jun 27, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 125,468 |
| Jun 26, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 112,150 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 127,723 |
| Jun 24, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 73,003 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 281,190 |
| Jun 20, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 112,050 |
| Jun 19, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.45% | 289,856 |
| Jun 18, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 179,294 |
| Jun 17, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | - | 264,954 |
| Jun 16, 2025 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 219,212 |
| Jun 13, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 135,697 |
| Jun 12, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 442,940 |
| Jun 11, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 120,050 |
| Jun 10, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 239,559 |
| Jun 9, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 201,160 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 120,560 |
| Jun 5, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | - | 460,804 |
| Jun 4, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 241,281 |
| May 30, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 71,840 |
| May 29, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 384,591 |
| May 28, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 290,758 |
| May 27, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 345,192 |
| May 26, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 491,141 |
| May 23, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 223,436 |
| May 22, 2025 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | -1.68% | 649,727 |
| May 21, 2025 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 606,625 |
| May 20, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 270,755 |