Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.620
-0.020 (-1.22%)
Oct 12, 2026, 4:36 PM ICT
Sena Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 135,086 |
| Oct 9, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 91,428 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 290,268 |
| Oct 7, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 671,367 |
| Oct 6, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 475,048 |
| Oct 5, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 426,420 |
| Oct 2, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | - | 136,400 |
| Oct 1, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 156,416 |
| Sep 30, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 550,950 |
| Sep 29, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 229,330 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 170,031 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 228,311 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 126,321 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 347,225 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 119,500 |
| Sep 21, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 75,751 |
| Sep 18, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 60,076 |
| Sep 17, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 221,614 |
| Sep 16, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 312,087 |
| Sep 15, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 143,564 |
| Sep 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 95,968 |
| Sep 11, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 139,100 |
| Sep 10, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 403,603 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 89,903 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 631,417 |
| Sep 7, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 109,443 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 285,133 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 572,992 |
| Sep 2, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | 295,400 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 395,899 |
| Aug 31, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 131,001 |
| Aug 28, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 342,619 |
| Aug 27, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 84,958 |
| Aug 26, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 126,077 |
| Aug 25, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 181,400 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 120,302 |
| Aug 21, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 156,121 |
| Aug 20, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 702,625 |
| Aug 19, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | - | 508,250 |
| Aug 18, 2026 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | - | 1,317,315 |
| Aug 17, 2026 | 1.70 | 1.76 | 1.69 | 1.69 | 1.69 | -4.52% | 886,859 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 245,207 |
| Aug 13, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 276,700 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 81,401 |
| Aug 10, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 200,536 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.64 | 1.77 | 1.77 | -1.67% | 913,700 |
| Aug 6, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 109,006 |
| Aug 5, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 359,947 |
| Aug 4, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 114,010 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.64 | 1.78 | 1.78 | -1.66% | 740,600 |