Sena Development PCL (BKK:SENA)
Thailand
· Delayed Price · Currency is THB 1.910
+0.010 (0.53%)
Apr 29, 2026, 4:39 PM ICT
Sena Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | - | - | 164,300 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 204,578 |
| Apr 27, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 411,300 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 526,199 |
| Apr 23, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 250,226 |
| Apr 22, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 136,024 |
| Apr 21, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | - | 478,426 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 750,686 |
| Apr 17, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 1,001,269 |
| Apr 16, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 318,205 |
| Apr 10, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 433,363 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 322,028 |
| Apr 8, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 312,114 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 213,401 |
| Apr 3, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - | 270,416 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | - | 131,777 |
| Apr 1, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 600,793 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 444,925 |
| Mar 30, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 393,381 |
| Mar 27, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 46,245 |
| Mar 26, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 348,449 |
| Mar 25, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 303,705 |
| Mar 24, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 213,904 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 449,017 |
| Mar 20, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 219,692 |
| Mar 19, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 118,773 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 183,173 |
| Mar 17, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 842,460 |
| Mar 16, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | 78,073 |
| Mar 13, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 102,765 |
| Mar 12, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | - | 218,612 |
| Mar 11, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 770,889 |
| Mar 10, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 397,565 |
| Mar 9, 2026 | 1.82 | 1.84 | 1.76 | 1.84 | 1.84 | - | 483,128 |
| Mar 6, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 236,854 |
| Mar 5, 2026 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 836,537 |
| Mar 4, 2026 | 1.88 | 1.88 | 1.76 | 1.80 | 1.80 | -5.26% | 1,541,628 |
| Mar 2, 2026 | 1.88 | 1.94 | 1.87 | 1.90 | 1.90 | - | 1,745,312 |
| Feb 27, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 498,680 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | 281,559 |
| Feb 25, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 405,295 |
| Feb 24, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 259,976 |
| Feb 23, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 346,280 |
| Feb 20, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 436,631 |
| Feb 19, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 665,058 |
| Feb 18, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 714,020 |
| Feb 17, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 162,346 |
| Feb 16, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 274,526 |
| Feb 13, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 139,817 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 623,474 |
| Feb 11, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 175,737 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 129,140 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 334,460 |
| Feb 6, 2026 | 1.67 | 1.78 | 1.66 | 1.71 | 1.71 | 2.40% | 170,475 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 124,401 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 321,653 |
| Feb 3, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 200,749 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -1.18% | 673,857 |
| Jan 30, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 160,202 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 23,421 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 181,728 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 271,410 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 105,506 |
| Jan 23, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 101,861 |
| Jan 22, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 195,000 |
| Jan 21, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 83,702 |
| Jan 20, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 62,352 |
| Jan 19, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | 101,501 |
| Jan 16, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 68,178 |
| Jan 15, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 77,891 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 132,375 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 122,368 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 58,231 |
| Jan 9, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | - | 102,010 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 102,388 |
| Jan 7, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 110,344 |
| Jan 6, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 47,904 |
| Jan 5, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 358,754 |
| Dec 30, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 106,901 |
| Dec 29, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 21,702 |
| Dec 26, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 44,917 |
| Dec 25, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | 14,502 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 45,646 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | - | 179,129 |
| Dec 22, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 167,740 |
| Dec 19, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 30,602 |
| Dec 18, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 452,580 |
| Dec 17, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 99,051 |
| Dec 16, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 112,656 |
| Dec 15, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 226,057 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 62,223 |
| Dec 11, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 186,196 |
| Dec 9, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 102,086 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 170,382 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 50,671 |
| Dec 3, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 69,090 |
| Dec 2, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 69,724 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.84% | 515,711 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 49,606 |
| Nov 27, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 27,800 |