Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.140	1.140	1.090	1.090	1.024	34,204,199
2022-05-10	1.130	1.170	1.130	1.130	1.062	106,381,398
2022-05-09	1.130	1.150	1.060	1.140	1.071	95,998,797
2022-05-06	1.140	1.170	1.100	1.140	1.071	104,948,000
2022-05-05	1.170	1.200	1.160	1.160	1.090	149,246,094
2022-05-03	1.170	1.180	1.140	1.170	1.100	68,621,398
2022-04-29	1.190	1.200	1.170	1.170	1.100	51,020,602
2022-04-28	1.190	1.210	1.180	1.180	1.109	111,903,797
2022-04-27	1.190	1.210	1.160	1.200	1.128	62,220,801
2022-04-26	1.180	1.190	1.140	1.190	1.118	114,203,906
2022-04-25	1.180	1.190	1.160	1.180	1.109	47,287,699
2022-04-22	1.210	1.220	1.180	1.190	1.118	178,910,000
2022-04-21	1.200	1.240	1.190	1.210	1.137	251,143,703
2022-04-20	1.170	1.200	1.160	1.200	1.128	92,392,305
2022-04-19	1.190	1.200	1.160	1.180	1.109	153,708,703
2022-04-18	1.220	1.220	1.190	1.190	1.118	63,150,398
2022-04-12	1.220	1.230	1.210	1.220	1.147	24,215,000
2022-04-11	1.230	1.240	1.220	1.230	1.156	128,434,898
2022-04-08	1.230	1.230	1.210	1.210	1.137	18,956,400
2022-04-07	1.220	1.240	1.200	1.240	1.165	55,685,898
2022-04-05	1.240	1.250	1.210	1.230	1.156	109,964,305
2022-04-04	1.240	1.260	1.230	1.230	1.156	160,058,891
2022-04-01	1.250	1.270	1.210	1.240	1.165	115,238,398
2022-03-31	1.270	1.310	1.250	1.250	1.175	374,594,219
2022-03-30	1.240	1.260	1.230	1.250	1.175	61,159,102
2022-03-29	1.250	1.260	1.240	1.240	1.165	27,626,100
2022-03-28	1.240	1.250	1.220	1.250	1.175	133,628,797
2022-03-25	1.190	1.250	1.170	1.240	1.165	347,391,094
2022-03-24	1.240	1.250	1.130	1.180	1.109	298,301,406
2022-03-23	1.170	1.240	1.170	1.230	1.156	375,507,188
2022-03-22	1.160	1.180	1.150	1.170	1.100	116,894,305
2022-03-21	1.140	1.160	1.130	1.160	1.090	130,377,906
2022-03-18	1.150	1.150	1.120	1.150	1.081	160,057,703
2022-03-17	1.120	1.150	1.120	1.150	1.081	202,874,094
2022-03-16	1.090	1.130	1.090	1.110	1.043	373,232,719
2022-03-15	1.100	1.110	1.080	1.080	1.015	86,989,508
2022-03-14	1.080	1.100	1.080	1.100	1.034	118,216,602
2022-03-11	1.070	1.090	1.040	1.080	1.015	114,046,305
2022-03-10	1.040	1.120	1.040	1.090	1.024	696,311,625
2022-03-09	1.020	1.040	1.000	1.040	0.977	69,835,102
2022-03-08	1.010	1.030	0.980	1.000	0.940	61,893,699
2022-03-07	1.050	1.060	0.980	1.010	0.949	99,374,492
2022-03-04	1.060	1.080	1.050	1.060	0.996	85,350,797
2022-03-03	1.060	1.080	1.050	1.070	1.006	117,434,094
2022-03-02	1.040	1.070	1.030	1.070	1.006	151,648,297
2022-03-01	1.030	1.050	1.030	1.050	0.987	79,875,508
2022-02-28	1.040	1.040	1.020	1.020	0.959	18,668,301
2022-02-25	1.010	1.040	1.000	1.040	0.977	79,470,797
2022-02-24	1.020	1.040	0.990	1.000	0.940	152,492,891
2022-02-23	1.040	1.050	1.020	1.030	0.968	63,319,500
2022-02-22	1.020	1.050	1.010	1.040	0.977	144,323,297
2022-02-21	1.020	1.040	1.010	1.010	0.949	42,548,102
2022-02-18	1.040	1.040	1.000	1.020	0.959	89,595,602
2022-02-17	1.050	1.060	1.040	1.040	0.977	58,570,000
2022-02-15	1.020	1.060	1.010	1.050	0.987	247,273,906
2022-02-14	1.010	1.040	1.000	1.020	0.959	159,217,297
2022-02-11	1.020	1.040	1.020	1.020	0.959	178,211,906
2022-02-10	1.010	1.030	1.000	1.020	0.959	145,333,594
2022-02-09	1.010	1.020	0.980	1.010	0.949	260,524,609
2022-02-08	1.010	1.030	1.000	1.010	0.949	222,867,297

← NewerPage 19 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.