SenseTime Group Inc. (BKK:SENSE23)
Thailand · Delayed Price · Currency is THB 1.440
-0.040 (-2.70%)
At close: Sep 3, 2026
BKK:SENSE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | 4.86% | 53,613 |
| Sep 3, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 127,586 |
| Sep 2, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -1.99% | 669,299 |
| Sep 1, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | - | 46,782 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -2.58% | 53,452 |
| Aug 28, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | 4.03% | 489,543 |
| Aug 27, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -5.10% | 633,231 |
| Aug 26, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 46,322 |
| Aug 25, 2026 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | 3.27% | 73,685 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 238,523 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 116,976 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 1.30% | 121,159 |
| Aug 19, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | - | 118,315 |
| Aug 18, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | -2.53% | 145,157 |
| Aug 17, 2026 | 1.60 | 1.74 | 1.56 | 1.58 | 1.58 | 6.76% | 205,770 |
| Aug 14, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -3.27% | 102,197 |
| Aug 13, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 25,302 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -6.25% | 84,938 |
| Aug 10, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 31,089 |
| Aug 7, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -4.38% | 44,454 |
| Aug 6, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -4.19% | 49,912 |
| Aug 5, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 1.83% | 553,849 |
| Aug 4, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 5.13% | 62,325 |
| Aug 3, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | - | 521,859 |
| Jul 31, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | 4.00% | 53,006 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | 2.74% | 51,209 |
| Jul 27, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 28,201 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -3.36% | 222,026 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -3.87% | 40,488 |
| Jul 22, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 314,811 |
| Jul 21, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 4.86% | 19,812 |
| Jul 20, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 116,313 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -6.04% | 667,006 |
| Jul 16, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | 3.47% | 294,239 |
| Jul 15, 2026 | 1.43 | 1.69 | 1.42 | 1.44 | 1.44 | -0.69% | 142,877 |
| Jul 14, 2026 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 2.84% | 443,567 |
| Jul 13, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -7.24% | 726,356 |
| Jul 10, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 210,226 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -3.27% | 343,191 |
| Jul 8, 2026 | 1.37 | 1.54 | 1.37 | 1.53 | 1.53 | 12.50% | 525,042 |
| Jul 7, 2026 | 1.39 | 1.40 | 1.32 | 1.36 | 1.36 | -4.90% | 321,438 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -4.67% | 65,848 |
| Jul 3, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 7.14% | 155,865 |
| Jul 2, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 57,272 |
| Jul 1, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 2,221 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | 22,639 |
| Jun 29, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 5.07% | 105,865 |
| Jun 26, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -6.76% | 260,350 |
| Jun 25, 2026 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | -3.27% | 119,274 |
| Jun 24, 2026 | 1.48 | 1.54 | 1.46 | 1.53 | 1.53 | 3.38% | 257,520 |