SENA 5 ( -0.06 -1.30% )

บริษัท เสนาดีเวลลอปเม้นท์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น SENA ย้อนหลัง

แสดง ราคาหุ้น “ SENA “ ย้อนหลัง
บริษัท เสนาดีเวลลอปเม้นท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20214.604.604.524.54 -0.06 -1.302,311,99710,527
30-04-20214.604.624.564.60 0.00 0.001,850,1968,493
29-04-20214.524.644.524.60 0.08 1.775,487,89925,180
28-04-20214.484.524.484.52 0.02 0.441,358,7156,112
27-04-20214.504.524.464.50 0.02 0.451,695,5127,607
26-04-20214.464.504.444.48 -0.02 -0.442,178,3739,741
23-04-20214.584.604.444.50 -0.10 -2.175,735,14225,907
22-04-20214.664.664.564.60 -0.04 -0.863,758,49417,264
21-04-20214.584.664.544.64 0.10 2.203,612,24316,639
20-04-20214.384.604.384.54 0.16 3.655,826,23426,145
19-04-20214.304.384.284.38 0.08 1.862,931,53312,694
16-04-20214.284.304.244.30 -0.02 -0.462,373,73610,135
12-04-20214.304.324.264.32 0.00 0.002,599,77911,160
09-04-20214.304.324.264.32 0.02 0.473,899,16916,775
08-04-20214.264.344.264.30 0.02 0.471,192,5215,131
07-04-20214.304.404.184.28 -0.04 -0.934,294,64218,374
06-04-20214.324.364.284.32 0.02 0.472,138,8479,235
05-04-20214.324.364.284.32 0.02 0.472,138,8479,235
02-04-20214.244.324.204.30 0.08 1.904,810,69120,529
01-04-20214.204.224.184.22 0.02 0.481,374,0605,770
31-03-20214.164.204.164.20 0.04 0.96695,9082,913
30-03-20214.184.204.164.16 -0.02 -0.481,546,1706,460
29-03-20214.184.224.184.18 0.00 0.001,532,7746,434
26-03-20214.224.224.144.18 0.00 0.002,077,8728,684
25-03-20214.144.244.144.18 0.06 1.463,978,08916,701
24-03-20214.124.184.084.12 0.00 0.002,420,32010,009
23-03-20214.144.164.064.12 -0.04 -0.964,376,32017,975
22-03-20214.164.184.124.16 0.02 0.481,302,9635,411
19-03-20214.204.204.104.14 -0.04 -0.962,995,68212,436
19-03-20214.204.204.104.14 -0.04 -0.962,995,68212,436
18-03-20214.104.204.104.18 0.10 2.457,072,88629,394
17-03-20214.084.104.044.08 0.02 0.493,016,73212,275
16-03-20214.104.124.064.06 -0.04 -0.982,685,20310,960
15-03-20214.084.144.064.10 0.02 0.492,741,19911,229
12-03-20214.124.124.084.08 0.00 0.001,895,1357,766
11-03-20214.104.164.084.08 0.00 0.002,771,94311,380
10-03-20214.104.124.064.08 -0.02 -0.493,391,21313,864
09-03-20214.124.144.064.10 -0.02 -0.493,775,33515,513
08-03-20214.144.144.064.12 0.08 1.985,980,89524,539
05-03-20213.984.103.964.04 0.12 3.068,619,73534,694
04-03-20213.943.963.883.92 -0.02 -0.513,650,12414,313
03-03-20213.803.943.803.94 0.14 3.686,490,00725,101
02-03-20213.783.843.783.80 0.02 0.532,665,02210,156
01-03-20213.823.843.763.78 -0.04 -1.053,970,82015,056
25-02-20213.783.863.783.82 0.04 1.062,787,85210,660
24-02-20213.763.863.763.78 0.02 0.533,901,83414,846
23-02-20213.663.783.643.76 0.08 2.171,976,1197,316
22-02-20213.803.803.683.68 -0.10 -2.652,891,74410,752
19-02-20213.783.783.723.78 -0.02 -0.532,950,73811,090
18-02-20213.803.823.743.80 0.04 1.061,830,2696,923
17-02-20213.863.863.743.76 -0.04 -1.054,946,92718,812
16-02-20213.583.803.583.80 0.20 5.567,287,39726,996
15-02-20213.603.603.563.60 0.00 0.001,557,9395,565
11-02-20213.583.603.563.60 0.02 0.56424,2931,519
10-02-20213.583.583.563.58 0.00 0.001,358,0404,857
09-02-20213.563.603.543.58 0.02 0.561,928,1756,871
08-02-20213.523.563.523.56 0.04 1.141,274,2354,513
05-02-20213.523.543.463.52 0.00 0.001,401,9524,905
04-02-20213.523.523.483.52 0.00 0.00717,4532,507
03-02-20213.523.543.503.52 0.02 0.57382,6511,346
02-02-20213.483.543.463.50 0.00 0.002,084,2257,290
01-02-20213.463.503.443.50 0.04 1.16907,7553,147
29-01-20213.463.483.423.46 0.02 0.581,924,0096,627
28-01-20213.483.523.423.44 -0.08 -2.271,993,1296,902
27-01-20213.523.543.503.52 0.00 0.00618,4602,175
26-01-20213.543.563.483.52 -0.02 -0.561,515,3405,300
25-01-20213.583.583.543.54 -0.04 -1.121,454,8155,169
22-01-20213.563.583.543.58 0.02 0.56749,5042,669
21-01-20213.543.603.523.56 0.02 0.563,769,13913,454
20-01-20213.523.563.523.54 0.02 0.571,029,6873,642
19-01-20213.503.543.483.52 0.02 0.572,039,3867,164
18-01-20213.503.523.483.50 0.00 0.00827,1832,898
15-01-20213.503.523.463.50 0.00 0.002,189,0107,624
14-01-20213.523.523.503.50 -0.02 -0.57861,6593,021
13-01-20213.543.543.483.52 -0.02 -0.563,546,92612,434
12-01-20213.563.563.503.54 0.00 0.001,603,5605,666
11-01-20213.583.583.523.54 -0.02 -0.561,531,8655,433
08-01-20213.583.603.543.56 0.00 0.002,655,4389,493
07-01-20213.523.563.523.56 0.06 1.711,750,5436,210
06-01-20213.543.563.503.50 -0.04 -1.131,029,6013,638
05-01-20213.483.563.443.54 0.06 1.721,200,4534,225
04-01-20213.383.483.343.48 0.04 1.162,050,7136,976
30-12-20203.523.543.423.44 -0.08 -2.272,019,0107,027
29-12-20203.563.563.503.52 0.02 0.571,153,2154,060
28-12-20203.543.603.503.50 -0.10 -2.781,963,1256,943
25-12-20203.443.603.443.60 0.14 4.051,648,1985,824
24-12-20203.423.463.403.46 0.02 0.581,108,3333,808
23-12-20203.383.483.383.44 0.06 1.781,244,2224,265
22-12-20203.343.463.283.38 0.06 1.813,075,24910,347
21-12-20203.443.563.303.32 -0.30 -8.296,172,63521,188
18-12-20203.623.663.583.62 -0.02 -0.551,578,5525,713
17-12-20203.643.683.623.64 0.00 0.001,591,7855,815
16-12-20203.623.703.603.64 0.04 1.113,235,84011,849
15-12-20203.543.603.483.60 0.08 2.275,228,82118,630
14-12-20203.443.563.443.52 0.08 2.335,550,09819,523
11-12-20203.403.463.403.44 0.04 1.18904,3753,094
10-12-20203.403.463.403.44 0.04 1.18904,3753,094
09-12-20203.403.463.403.44 0.04 1.18904,3753,094
08-12-20203.383.423.363.40 0.00 0.001,878,1716,375
04-12-20203.363.463.363.40 0.02 0.592,605,8328,894
03-12-20203.343.403.343.38 0.02 0.601,078,6033,623
02-12-20203.383.403.343.36 -0.04 -1.181,024,5513,432
01-12-20203.363.423.363.40 0.04 1.191,727,7445,853
30-11-20203.363.403.323.36 0.00 0.001,354,2574,552
27-11-20203.363.463.343.36 0.00 0.004,916,39016,697
26-11-20203.323.363.303.36 0.04 1.201,262,2124,214
25-11-20203.283.363.283.32 0.06 1.842,166,3727,200
24-11-20203.363.383.263.26 -0.12 -3.552,140,4107,115
23-11-20203.463.463.363.38 -0.02 -0.592,647,4588,995
20-11-20203.343.443.343.40 0.10 3.034,597,64415,620
19-11-20203.123.303.123.30 0.20 6.455,320,59817,219
18-11-20203.123.123.083.10 0.02 0.651,547,6784,799
17-11-20203.103.143.063.08 0.02 0.654,172,73812,915
16-11-20202.983.102.983.06 0.16 5.527,554,65323,127
13-11-20202.882.922.882.90 0.02 0.691,072,7733,106
12-11-20202.902.902.842.88 -0.02 -0.691,414,1024,058
11-11-20202.902.902.862.90 0.02 0.691,713,1684,923
10-11-20202.842.902.842.88 0.06 2.132,015,5445,779
09-11-20202.802.822.782.82 0.04 1.441,948,2025,463
06-11-20202.762.822.762.78 0.00 0.001,139,5943,178
05-11-20202.762.782.742.78 0.02 0.721,058,0992,910
04-11-20202.762.762.722.76 0.02 0.73286,180785
03-11-20202.722.782.722.74 0.02 0.742,425,2406,631
02-11-20202.702.742.702.72 0.04 1.49836,7152,274
30-10-20202.702.742.682.68 -0.02 -0.74160,381432
29-10-20202.702.742.682.70 -0.02 -0.74207,054561
28-10-20202.702.742.702.72 0.00 0.00242,600659
27-10-20202.702.722.682.72 0.00 0.00441,6751,189
26-10-20202.722.742.702.72 0.00 0.00430,1801,165
22-10-20202.662.782.622.72 0.06 2.261,976,4855,335
21-10-20202.642.662.622.66 0.02 0.76469,3021,242
20-10-20202.582.682.582.64 0.02 0.76916,9542,396
19-10-20202.782.782.522.62 -0.16 -5.766,966,34718,289
16-10-20202.842.842.762.78 -0.02 -0.71924,4112,578
15-10-20202.822.862.802.80 -0.02 -0.711,320,4423,721
14-10-20202.822.822.782.82 -0.02 -0.701,136,3013,186
12-10-20202.802.842.802.84 0.04 1.431,233,6763,484
09-10-20202.842.842.782.78 0.00 0.00644,9281,815
08-10-20202.722.822.702.78 0.06 2.213,070,6658,514
07-10-20202.702.722.682.72 0.02 0.74897,7362,418
06-10-20202.682.702.662.70 0.02 0.75521,4361,402
05-10-20202.662.682.642.68 0.02 0.75767,4242,047
02-10-20202.702.702.662.66 -0.02 -0.75429,4981,150
01-10-20202.682.682.662.68 0.00 0.00211,099563
30-09-20202.702.702.642.68 -0.02 -0.741,623,1294,330
29-09-20202.722.722.682.70 -0.02 -0.74281,311761
28-09-20202.702.722.682.72 0.04 1.491,421,3013,836
25-09-20202.682.702.642.68 0.00 0.00749,1201,999
24-09-20202.682.702.642.68 0.00 0.00675,3511,803
23-09-20202.682.722.642.68 -0.02 -0.741,765,8844,714
22-09-20202.762.762.682.70 -0.06 -2.171,125,3083,048
21-09-20202.742.782.722.76 0.02 0.73534,2591,471
18-09-20202.742.762.722.74 -0.02 -0.72544,0001,490
17-09-20202.742.762.702.76 0.00 0.00599,2341,636
16-09-20202.742.762.742.76 0.02 0.73849,7292,335
15-09-20202.742.762.722.74 0.00 0.00435,9561,193
14-09-20202.742.762.702.74 0.00 0.001,262,1213,439
11-09-20202.722.742.702.74 0.00 0.001,978,6295,386
10-09-20202.742.742.702.74 0.00 0.00531,0561,447
09-09-20202.762.762.702.74 -0.02 -0.721,410,5773,830
08-09-20202.842.842.722.76 -0.06 -2.131,768,6224,901
03-09-20202.802.822.782.82 0.02 0.71426,8001,198
02-09-20202.782.802.742.80 0.02 0.72664,6931,846
01-09-20202.802.822.762.78 -0.04 -1.422,086,8305,825
31-08-20202.842.882.802.82 -0.04 -1.402,020,6155,704
28-08-20202.902.902.842.86 -0.04 -1.381,495,5204,276
27-08-20202.882.902.862.90 -0.10 -3.333,007,8278,667
26-08-20203.003.022.983.00 0.00 0.004,852,73314,524
25-08-20203.003.002.963.00 0.02 0.672,681,2307,999
24-08-20203.003.002.962.98 0.02 0.683,444,18410,250
21-08-20202.943.002.942.96 -0.02 -0.672,430,1027,195
20-08-20203.003.002.942.98 -0.04 -1.322,001,3145,936
19-08-20203.023.062.943.02 0.00 0.003,046,6229,136
18-08-20203.003.022.943.02 0.02 0.673,648,88710,905
17-08-20202.923.002.843.00 0.16 5.638,559,77224,996
14-08-20202.842.862.802.84 0.00 0.002,376,0306,731
13-08-20202.842.842.802.84 0.02 0.712,002,2475,647
11-08-20202.862.862.802.82 0.00 0.001,011,5032,854
10-08-20202.782.822.782.82 0.04 1.44808,6422,262
07-08-20202.782.802.762.78 0.00 0.00388,0491,078
06-08-20202.802.822.762.78 -0.02 -0.711,402,0573,911

แสดง ราคาหุ้น SENA ย้อนหลัง บริษัท เสนาดีเวลลอปเม้นท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3