Sena J Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.020	1.030	1.000	1.010	0.949	263,725,500
2022-02-04	0.980	1.030	0.960	1.000	0.940	483,013,000
2022-02-03	0.910	0.990	0.910	0.990	0.930	537,443,250
2022-02-02	0.910	0.920	0.900	0.910	0.855	27,146,000
2022-02-01	0.910	0.930	0.900	0.910	0.855	28,753,301
2022-01-31	0.900	0.930	0.900	0.910	0.855	38,669,801
2022-01-28	0.890	0.910	0.890	0.890	0.836	23,236,600
2022-01-27	0.910	0.910	0.870	0.880	0.827	52,597,500
2022-01-26	0.920	0.940	0.890	0.910	0.855	114,629,797
2022-01-25	0.860	0.920	0.860	0.920	0.865	107,976,000
2022-01-24	0.890	0.920	0.860	0.860	0.808	187,083,016
2022-01-21	0.890	0.910	0.880	0.890	0.836	95,719,508
2022-01-20	0.910	0.940	0.880	0.890	0.836	84,281,000
2022-01-19	0.930	0.940	0.880	0.900	0.846	121,382,094
2022-01-18	0.910	0.970	0.910	0.920	0.865	444,478,406
2022-01-17	0.860	0.960	0.850	0.900	0.846	719,579,125
2022-01-14	0.790	0.880	0.790	0.820	0.771	531,155,812
2022-01-13	0.770	0.820	0.770	0.780	0.733	220,713,906
2022-01-12	0.760	0.780	0.740	0.760	0.714	78,988,492
2022-01-11	0.690	0.770	0.690	0.760	0.714	144,988,609
2022-01-10	0.740	0.740	0.640	0.680	0.639	224,402,406
2022-01-07	0.750	0.760	0.740	0.760	0.714	32,209,801
2022-01-06	0.770	0.770	0.740	0.750	0.705	65,372,801
2022-01-05	0.740	0.790	0.740	0.770	0.724	105,486,000
2022-01-04	0.740	0.760	0.740	0.740	0.695	28,604,199
2021-12-30	0.740	0.760	0.730	0.730	0.686	34,318,102
2021-12-29	0.730	0.740	0.720	0.730	0.686	25,030,900
2021-12-28	0.780	0.780	0.730	0.730	0.686	77,435,797
2021-12-27	0.730	0.790	0.730	0.770	0.724	178,347,109
2021-12-24	0.680	0.730	0.670	0.700	0.658	68,196,203
2021-12-23	0.750	0.770	0.680	0.690	0.648	185,976,000
2021-12-22	0.780	0.780	0.750	0.750	0.705	88,748,094
2021-12-21	0.810	0.830	0.750	0.770	0.724	251,205,797
2021-12-20	0.720	0.820	0.720	0.770	0.724	470,282,406
2021-12-17	0.630	0.760	0.620	0.700	0.658	343,082,312
2021-12-16	0.640	0.650	0.600	0.640	0.601	209,452,703
2021-12-15	0.660	0.680	0.640	0.650	0.611	246,539,594
2021-12-14	0.600	0.690	0.590	0.630	0.592	528,371,250
2021-12-13	0.540	0.600	0.540	0.590	0.554	356,581,281
2021-12-09	0.470	0.540	0.470	0.520	0.489	318,104,094
2021-12-08	0.460	0.470	0.450	0.470	0.442	88,683,508
2021-12-07	0.430	0.450	0.430	0.450	0.423	39,927,301
2021-12-03	0.420	0.440	0.420	0.430	0.404	36,399,199
2021-12-02	0.420	0.430	0.410	0.420	0.395	18,700,400
2021-12-01	0.400	0.420	0.390	0.410	0.385	10,988,600
2021-11-30	0.400	0.410	0.390	0.400	0.376	24,796,400
2021-11-29	0.410	0.420	0.390	0.390	0.367	34,086,301
2021-11-26	0.430	0.440	0.410	0.410	0.385	41,636,301
2021-11-25	0.430	0.440	0.420	0.430	0.404	32,360,500
2021-11-24	0.420	0.430	0.410	0.430	0.404	20,509,801
2021-11-23	0.410	0.420	0.410	0.410	0.385	11,147,700
2021-11-22	0.410	0.420	0.400	0.410	0.385	12,570,500
2021-11-19	0.410	0.410	0.400	0.400	0.376	7,450,900
2021-11-18	0.420	0.420	0.400	0.410	0.385	15,295,800
2021-11-17	0.400	0.410	0.400	0.410	0.385	9,610,500
2021-11-16	0.400	0.410	0.390	0.400	0.376	15,773,500
2021-11-15	0.370	0.400	0.360	0.390	0.367	23,188,000
2021-11-12	0.370	0.380	0.360	0.370	0.348	7,867,200
2021-11-11	0.380	0.390	0.360	0.370	0.348	22,638,500
2021-11-10	0.390	0.400	0.370	0.380	0.357	15,888,400

← NewerPage 20 of 21 · 1,218 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.