Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 2.080
+0.020 (0.97%)
May 11, 2026, 4:36 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | - | 0.97% | 2,433,336 |
| May 8, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 1,559,746 |
| May 7, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 650,356 |
| May 6, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 1,378,774 |
| May 5, 2026 | 1.92 | 2.02 | 1.92 | 1.99 | 1.99 | 3.11% | 1,840,226 |
| Apr 30, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 554,161 |
| Apr 29, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 228,100 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 204,578 |
| Apr 27, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 411,300 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 526,199 |
| Apr 23, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 250,226 |
| Apr 22, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 136,024 |
| Apr 21, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | - | 478,426 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 750,686 |
| Apr 17, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 1,001,269 |
| Apr 16, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 318,205 |
| Apr 10, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 433,363 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 322,028 |
| Apr 8, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 312,114 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 213,401 |
| Apr 3, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - | 270,416 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 131,777 |
| Apr 1, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 600,793 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 444,925 |
| Mar 30, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 393,381 |
| Mar 27, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 46,245 |
| Mar 26, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 348,449 |
| Mar 25, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 303,705 |
| Mar 24, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 213,904 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 449,017 |
| Mar 20, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 219,692 |
| Mar 19, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 118,773 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 183,173 |
| Mar 17, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 842,460 |
| Mar 16, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 78,073 |
| Mar 13, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 102,765 |
| Mar 12, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 218,612 |
| Mar 11, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 770,889 |
| Mar 10, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 397,565 |
| 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 |