Sena J Property PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.100	1.110	1.080	1.100	1.034	51,189,527
2022-08-09	1.090	1.110	1.080	1.090	1.024	112,850,203
2022-08-08	1.050	1.110	1.050	1.090	1.024	90,157,891
2022-08-05	1.060	1.070	1.000	1.060	0.996	46,549,289
2022-08-04	1.060	1.080	1.050	1.060	0.996	42,164,199
2022-08-03	1.070	1.080	1.050	1.060	0.996	26,061,561
2022-08-02	1.100	1.110	1.070	1.070	1.006	17,495,631
2022-08-01	1.110	1.110	1.090	1.100	1.034	5,459,516
2022-07-27	1.100	1.110	1.090	1.100	1.034	18,303,301
2022-07-26	1.110	1.120	1.100	1.110	1.043	18,336,260
2022-07-25	1.080	1.110	1.080	1.110	1.043	18,412,301
2022-07-22	1.100	1.110	1.090	1.090	1.024	14,422,900
2022-07-21	1.110	1.110	1.090	1.090	1.024	8,570,000
2022-07-20	1.110	1.120	1.100	1.100	1.034	22,979,920
2022-07-19	1.110	1.110	1.090	1.100	1.034	14,325,250
2022-07-18	1.100	1.130	1.100	1.100	1.034	142,974,203
2022-07-15	1.120	1.120	1.090	1.100	1.034	20,662,400
2022-07-14	1.120	1.130	1.110	1.110	1.043	55,059,301
2022-07-12	1.130	1.130	1.110	1.110	1.043	21,088,900
2022-07-11	1.120	1.140	1.120	1.120	1.053	60,223,199
2022-07-08	1.130	1.140	1.110	1.120	1.053	46,879,328
2022-07-07	1.130	1.140	1.120	1.130	1.062	55,738,199
2022-07-06	1.130	1.140	1.070	1.120	1.053	68,677,008
2022-07-05	1.130	1.150	1.120	1.120	1.053	44,887,551
2022-07-04	1.140	1.150	1.110	1.120	1.053	86,598,117
2022-07-01	1.160	1.190	1.130	1.130	1.062	178,388,703
2022-06-30	1.160	1.190	1.150	1.160	1.090	222,556,297
2022-06-29	1.170	1.180	1.150	1.150	1.081	91,301,422
2022-06-28	1.160	1.170	1.150	1.170	1.100	59,891,020
2022-06-27	1.160	1.170	1.150	1.150	1.081	27,385,551
2022-06-24	1.160	1.190	1.160	1.160	1.090	196,432,797
2022-06-23	1.160	1.170	1.140	1.150	1.081	100,203,398
2022-06-22	1.170	1.180	1.140	1.160	1.090	92,847,805
2022-06-21	1.150	1.180	1.140	1.170	1.100	175,657,297
2022-06-20	1.150	1.170	1.130	1.140	1.071	107,820,797
2022-06-17	1.160	1.170	1.140	1.150	1.081	57,925,801
2022-06-16	1.170	1.190	1.150	1.150	1.081	88,727,234
2022-06-15	1.180	1.180	1.160	1.170	1.100	109,599,602
2022-06-14	1.170	1.190	1.150	1.180	1.109	145,025,297
2022-06-13	1.180	1.180	1.150	1.170	1.100	71,926,062
2022-06-10	1.150	1.200	1.150	1.190	1.118	162,270,594
2022-06-09	1.150	1.160	1.130	1.150	1.081	49,675,930
2022-06-08	1.140	1.160	1.130	1.150	1.081	157,054,594
2022-06-07	1.160	1.170	1.130	1.130	1.062	50,258,000
2022-06-06	1.160	1.180	1.150	1.150	1.081	58,086,398
2022-06-02	1.170	1.190	1.150	1.160	1.090	155,484,406
2022-06-01	1.180	1.180	1.160	1.170	1.100	28,863,131
2022-05-31	1.170	1.180	1.150	1.170	1.100	55,117,020
2022-05-30	1.180	1.210	1.160	1.170	1.100	216,152,984
2022-05-27	1.180	1.210	1.160	1.180	1.109	240,263,703
2022-05-26	1.130	1.200	1.130	1.190	1.118	425,068,469
2022-05-25	1.140	1.150	1.110	1.120	1.053	44,150,840
2022-05-24	1.150	1.170	1.120	1.120	1.053	56,134,039
2022-05-23	1.130	1.180	1.130	1.140	1.071	233,657,203
2022-05-20	1.100	1.140	1.100	1.130	1.062	110,893,203
2022-05-19	1.090	1.110	1.060	1.100	1.034	171,921,297
2022-05-18	1.090	1.110	1.070	1.090	1.024	90,822,094
2022-05-17	1.060	1.150	1.060	1.080	1.015	176,208,500
2022-05-13	1.080	1.120	1.050	1.050	0.987	55,195,801
2022-05-12	1.100	1.150	1.070	1.110	1.043	130,138,797

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0047 THB
2025-05-09	0.0057 THB
2024-05-09	0.0083 THB
2020-05-07	0.0050 THB
2019-05-07	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.