Skip to main content
logo
SenseTime Group Inc. (BKK:SENSE23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.100
+0.040 (1.94%)
At close: May 5, 2026

BKK:SENSE23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.062.062.062.062.06-0.96%20,963
Apr 29, 20262.042.082.022.082.081.96%24,042
Apr 28, 20262.022.042.002.042.04-4.67%280,984
Apr 27, 20262.082.142.062.142.141.90%211,950
Apr 24, 20262.082.102.082.102.101.94%52,547
Apr 23, 20262.062.062.062.062.06-27,476
Apr 22, 20262.062.062.062.062.06-1.90%775
Apr 21, 20262.042.122.042.102.100.96%62,004
Apr 20, 20262.102.142.082.082.080.97%17,422
Apr 17, 20262.062.082.042.062.06-5.50%28,867
Apr 16, 20262.102.182.102.182.185.83%102,561
Apr 10, 20262.082.082.042.062.060.98%271,900
Apr 9, 20262.062.062.022.042.04-2.86%106,802
Apr 8, 20262.042.102.042.102.107.69%41,064
Apr 7, 20261.961.961.951.951.95-2,488
Apr 3, 20261.951.951.951.951.951.04%1,000
Apr 2, 20261.961.961.931.931.93-3.02%14,026
Apr 1, 20261.951.991.951.991.991.53%119,205
Mar 31, 20261.931.961.921.961.962.08%43,856
Mar 30, 20261.931.961.921.921.92-2.54%113,988
Mar 27, 20261.941.981.941.971.971.03%188,502
Mar 26, 20261.961.981.941.951.95-2.50%99,081
Mar 25, 20262.042.041.952.002.00-0.99%91,849
Mar 24, 20261.992.021.982.022.021.00%23,419
Mar 23, 20262.022.021.942.002.00-4.76%392,604
Mar 20, 20262.102.122.082.102.10-0.94%136,136
Mar 19, 20262.142.142.122.122.12-2.75%111,509
Mar 18, 20262.102.182.102.182.180.93%99,350
Mar 17, 20262.202.222.142.162.16-1.82%283,646
Mar 16, 20262.102.202.082.202.201.85%94,300
Mar 13, 20262.082.162.062.162.16-1.82%362,649
Mar 12, 20262.282.282.182.202.20-5.17%348,546
Mar 11, 20262.362.362.322.322.32-4.13%91,904
Mar 10, 20262.362.422.362.422.42-0.82%62,313
Mar 9, 20262.202.442.202.442.445.17%194,200
Mar 6, 20262.322.342.282.322.320.87%288,713
Mar 5, 20262.322.362.282.302.300.88%113,694
Mar 4, 20262.242.302.222.282.28-3.39%660,685
Mar 2, 20262.382.442.322.362.36-9.92%439,996
Feb 27, 20262.562.622.542.622.628.26%769,658
Feb 26, 20262.482.502.422.422.42-3.20%57,716
Feb 25, 20262.542.542.462.502.50-3.85%560,256
Feb 24, 20262.602.622.562.602.60-6.47%807,171
Feb 23, 20262.762.782.722.782.782.96%24,335
Feb 20, 20262.682.722.622.702.70-2.88%345,473
Feb 19, 20262.702.782.702.782.78-237,741
Feb 18, 20262.762.782.702.782.782.96%68,241
Feb 17, 20262.702.722.702.702.70-364,066
Feb 16, 20262.622.722.602.702.701.50%133,050
Feb 13, 20262.622.662.582.662.66-892,056