Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.790
+0.010 (0.56%)
Jun 2, 2026, 4:37 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.92 | 2.02 | 1.92 | 1.99 | 1.86 | 3.11% | 1,840,226 |
| Apr 30, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.80 | 1.05% | 554,161 |
| Apr 29, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.78 | 0.53% | 228,100 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.77 | - | 204,578 |
| Apr 27, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.77 | - | 411,300 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.77 | - | 526,199 |
| Apr 23, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.77 | - | 250,226 |
| Apr 22, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.77 | - | 136,024 |
| Apr 21, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.77 | - | 478,426 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.77 | -0.52% | 750,686 |
| Apr 17, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.78 | 1.06% | 1,001,269 |
| Apr 16, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.77 | 1.07% | 318,205 |
| Apr 10, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.75 | - | 433,363 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.75 | -0.53% | 322,028 |
| Apr 8, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.76 | - | 312,114 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.76 | -0.53% | 213,401 |
| Apr 3, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.77 | - | 270,416 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.77 | - | 131,777 |
| Apr 1, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.77 | 1.07% | 600,793 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.75 | - | 444,925 |
| Mar 30, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.75 | 0.54% | 393,381 |
| Mar 27, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.74 | - | 46,245 |
| Mar 26, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.74 | -0.53% | 348,449 |
| Mar 25, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.75 | - | 303,705 |
| Mar 24, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.75 | -0.53% | 213,904 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.76 | -0.53% | 449,017 |
| Mar 20, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.77 | 0.53% | 219,692 |
| Mar 19, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.76 | -0.53% | 118,773 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.77 | - | 183,173 |
| Mar 17, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.77 | 1.07% | 842,460 |
| Mar 16, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.75 | - | 78,073 |