Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.800
+0.040 (2.27%)
Jul 16, 2026, 4:36 PM ICT
Sena Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | - | 1.70% | 401,802 |
| Jul 15, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 265,606 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 117,198 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 97,470 |
| Jul 10, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 81,002 |
| Jul 9, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 194,798 |
| Jul 8, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | - | 210,848 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 259,318 |
| Jul 6, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 346,570 |
| Jul 3, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 476,335 |
| Jul 2, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 704,751 |
| Jul 1, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 101,950 |
| Jun 30, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 275,045 |
| Jun 29, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 152,749 |
| Jun 26, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 99,065 |
| Jun 25, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 119,786 |
| Jun 24, 2026 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 277,861 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 232,653 |
| Jun 22, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 147,820 |
| Jun 19, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 194,900 |
| Jun 18, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 145,902 |
| Jun 17, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 127,405 |
| Jun 16, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 362,295 |
| Jun 15, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 81,895 |
| Jun 12, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | 153,191 |
| Jun 11, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 130,500 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 240,183 |
| Jun 9, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 432,813 |
| Jun 8, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 240,148 |
| Jun 5, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | - | 229,469 |
| Jun 4, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 573,351 |
| Jun 2, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 202,109 |
| May 29, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 204,832 |
| May 28, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 129,500 |
| May 27, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 769,111 |
| May 26, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 231,258 |
| May 25, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 549,657 |
| May 22, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 231,101 |
| May 21, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 219,691 |
| May 20, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 278,709 |
| May 19, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - | 528,380 |
| May 18, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 385,146 |
| May 15, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 940,966 |
| May 14, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -4.74% | 1,549,800 |
| May 13, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -3.15% | 2,112,367 |
| May 12, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 1.96 | 0.96% | 2,855,076 |
| May 11, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 1.94 | 0.97% | 3,287,212 |
| May 8, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 1.92 | 0.98% | 1,559,746 |
| May 7, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 1.91 | - | 650,356 |
| May 6, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 1.91 | 2.51% | 1,378,774 |