Sena Development PCL (BKK:SENA)
Thailand · Delayed Price · Currency is THB 1.690
-0.010 (-0.59%)
Sep 2, 2026, 4:37 PM ICT
Sena Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | - | -0.59% | 173,900 |
| 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 |
| Jul 31, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | 161,840 |
| Jul 30, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 76,701 |
| Jul 27, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 130,778 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 148,876 |
| Jul 23, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 106,500 |
| Jul 22, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 170,101 |
| Jul 21, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 195,886 |
| Jul 20, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | - | 247,120 |
| Jul 17, 2026 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | 0.56% | 570,337 |
| Jul 16, 2026 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 2.27% | 895,316 |
| 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 |