SenseTime Group Inc. (BKK:SENSE23)
Thailand · Delayed Price · Currency is THB 2.460
-0.040 (-1.60%)
At close: Jan 19, 2026
SenseTime Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -3.25% | 148,590 |
| Jan 19, 2026 | 2.48 | 2.48 | 2.42 | 2.46 | 2.46 | -1.60% | 72,868 |
| Jan 16, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 1.63% | 706,665 |
| Jan 15, 2026 | 2.50 | 2.54 | 2.46 | 2.46 | 2.46 | -3.15% | 233,228 |
| Jan 14, 2026 | 2.58 | 2.60 | 2.48 | 2.54 | 2.54 | -0.78% | 512,965 |
| Jan 13, 2026 | 2.56 | 2.56 | 2.50 | 2.56 | 2.56 | -5.19% | 548,099 |
| Jan 12, 2026 | 2.62 | 2.72 | 2.58 | 2.70 | 2.70 | 5.47% | 446,001 |
| Jan 9, 2026 | 2.50 | 2.60 | 2.46 | 2.56 | 2.56 | 4.92% | 425,828 |
| Jan 8, 2026 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 313,323 |
| Jan 7, 2026 | 2.36 | 2.40 | 2.32 | 2.40 | 2.40 | -3.23% | 236,242 |
| Jan 6, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 8.77% | 155,775 |
| Jan 5, 2026 | 2.32 | 2.32 | 2.26 | 2.28 | 2.28 | 1.79% | 736,416 |
| Dec 30, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 3.70% | 98,460 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -3.57% | 30,836 |
| Dec 26, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 75,252 |
| Dec 25, 2025 | 2.20 | 2.22 | 2.16 | 2.22 | 2.22 | - | 2,494 |
| Dec 24, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 4.72% | 2,677 |
| Dec 23, 2025 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | 2.91% | 19,274 |
| Dec 22, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 7.85% | 17,753 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 14,640 |
| Dec 18, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | -6.31% | 23,627 |
| Dec 17, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | - | 6,396 |
| Dec 16, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -4.63% | 252,439 |
| Dec 15, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -6.09% | 680,394 |
| Dec 12, 2025 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | 4.55% | 181,413 |
| Dec 11, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | -0.90% | 133,440 |
| Dec 9, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 173,296 |
| Dec 8, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 45,013 |
| Dec 4, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 10,268 |
| Dec 3, 2025 | 2.14 | 2.20 | 2.10 | 2.20 | 2.20 | 0.92% | 411,894 |
| Dec 2, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -0.91% | 380,508 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | 47,254 |
| Nov 28, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 4,815 |
| Nov 27, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 38,597 |
| Nov 26, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -5.98% | 31,762 |
| Nov 25, 2025 | 2.26 | 2.34 | 2.22 | 2.34 | 2.34 | 6.36% | 295,790 |
| Nov 24, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | 24,152 |
| Nov 21, 2025 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 544,962 |
| Nov 20, 2025 | 2.22 | 2.28 | 2.18 | 2.20 | 2.20 | -2.65% | 39,044 |
| Nov 19, 2025 | 2.22 | 2.26 | 2.18 | 2.26 | 2.26 | 1.80% | 6,757 |
| Nov 18, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -2.63% | 29,558 |
| Nov 17, 2025 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | -1.72% | 93,229 |
| Nov 14, 2025 | 2.32 | 2.32 | 2.26 | 2.32 | 2.32 | -2.52% | 32,345 |