SET · SENX · stock
SEN X Public Company Limited (SENX) stock price history
Every SET trading session of SEN X Public Company Limited from Nov 19, 2014 to Sep 28, 2026: 2,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SENX adjusted close, 2014 to 2026
- THB 2.73
- All time high, 2014
- THB 0.3132
- 52 week high, THB 0.1900 low
- 2,886
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SENX key facts
- SEN X Public Company Limited (SENX) closed at THB 0.2300 on Sep 28, 2026 on SET.
- SENX's all time high close is THB 2.73, set on Nov 19, 2014; its all time low close is THB 0.1692 on Mar 23, 2020.
- SENX's 52 week range is THB 0.1900 to THB 0.3132.
- SENX returned -19.0% over the year to Sep 28, 2026 and -38.8% over five years.
- Over ten years SENX returned -79%, -14.6% a year compounded.
- SENX's deepest drawdown was -93.8% from Nov 19, 2014 to Mar 23, 2020.
- DataCedar holds 2,886 daily sessions of SENX history from Nov 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SENX price chart, 2014 to 2026
SENX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +4.5% |
| 6 months | +6.8% |
| Year to date | -2.1% |
| 1 year | -19.0% |
| 3 years | -61.2% |
| 5 years | -38.8% |
| 10 years | -79.4% |
| Since Nov 19, 2014 | -91.6% |
| Compound annual growth, 11.9 years | -18.8% |
SENX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.73 on Nov 19, 2014
- All time low close
- THB 0.1692 on Mar 23, 2020
- 52 week high
- THB 0.3132 on Apr 20, 2026
- 52 week low
- THB 0.1900 on Jul 27, 2026
- Deepest drawdown
- -93.8% from Nov 19, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +349.1% on Jan 15, 2024
- Worst single session
- -79.0% on Jan 16, 2024
- Volatility, 1 year annualised
- 60.8%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +192%
- Worst calendar year
- 2023, -54%
SENX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2251 | THB 0.3132 | THB 0.1900 | THB 0.2300 | -2.1% | 1.1B | 186 |
| 2025 | THB 0.2866 | THB 0.3327 | THB 0.1815 | THB 0.2349 | -18.0% | 181.7M | 242 |
| 2024 | THB 0.5169 | THB 2.27 | THB 0.2770 | THB 0.2866 | -43.5% | 490.3M | 243 |
| 2023 | THB 1.11 | THB 1.19 | THB 0.4793 | THB 0.5075 | -54.2% | 445.9M | 243 |
| 2022 | THB 0.6954 | THB 1.23 | THB 0.6014 | THB 1.11 | +61.6% | 24B | 241 |
| 2021 | THB 0.2349 | THB 0.7800 | THB 0.2161 | THB 0.6860 | +192.0% | 7.6B | 241 |
| 2020 | THB 0.2631 | THB 0.2913 | THB 0.1598 | THB 0.2349 | -10.7% | 627.2M | 243 |
| 2019 | THB 0.4312 | THB 0.4587 | THB 0.2443 | THB 0.2631 | -39.0% | 552.3M | 244 |
| 2018 | THB 0.6697 | THB 0.6972 | THB 0.4036 | THB 0.4312 | -35.6% | 868.1M | 245 |
| 2017 | THB 1.05 | THB 1.16 | THB 0.6513 | THB 0.6697 | -36.5% | 1.4B | 242 |
| 2016 | THB 1.20 | THB 1.35 | THB 0.9090 | THB 1.05 | -12.1% | 3.8B | 244 |
| 2015 | THB 1.55 | THB 1.94 | THB 1.06 | THB 1.20 | -23.9% | 6.1B | 244 |
| 2014 | THB 2.45 | THB 3.27 | THB 1.27 | THB 1.58 | n/a | 7B | 28 |
SENX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2300 | +4.5% |
| August 2026 | THB 0.2200 | +4.8% |
| July 2026 | THB 0.2100 | -4.5% |
| June 2026 | THB 0.2200 | +4.8% |
| May 2026 | THB 0.2100 | -6.7% |
| April 2026 | THB 0.2251 | 0.0% |
| March 2026 | THB 0.2251 | -8.0% |
| February 2026 | THB 0.2447 | +8.7% |
| January 2026 | THB 0.2251 | -4.2% |
| December 2025 | THB 0.2349 | 0.0% |
| November 2025 | THB 0.2349 | -4.0% |
| October 2025 | THB 0.2447 | -10.7% |
About the SENX data
Daily bars. 2,886 sessions from Nov 19, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SENX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SELIC Selic Corp Public Company Limited
- SELIC-R Selic Corp Public Company Limited
- SENA Sena Development Public Company Limited
- SENA-R Sena Development Public Company Limited
- SET SET Index
- SFLEX Starflex Public Company Limited
- SFLEX-R Starflex Public Company Limited
- SFT Shrinkflex (Thailand) Public Company Limited
Common questions
SENX share price history
