SenseTime Group Inc. (BKK:SENSE23)
Thailand · Delayed Price · Currency is THB 1.140
-0.040 (-3.39%)
At close: Nov 3, 2026
BKK:SENSE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 17,978 |
| Nov 2, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 819,181 |
| Oct 30, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 450,877 |
| Oct 29, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 12,415 |
| Oct 28, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 51,849 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -4.00% | 29,597 |
| Oct 26, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 5.93% | 64,124 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -3.28% | 50,230 |
| Oct 21, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 1.67% | 5,162 |
| Oct 20, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 311,284 |
| Oct 19, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 2,800 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -4.69% | 206,300 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 5,624 |
| Oct 12, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | - | 152,098 |
| Oct 9, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 43,389 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -3.85% | 319,764 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 1,311 |
| Oct 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 7,500 |
| Oct 5, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 34,710 |
| Oct 2, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -6.52% | 439,350 |
| Oct 1, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 4.55% | 100,151 |
| Sep 30, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 5,590 |
| Sep 29, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 18,344 |
| Sep 28, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 37,516 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -4.29% | 746,600 |
| Sep 24, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 368,274 |
| Sep 23, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 363,673 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 886,714 |
| Sep 21, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | - | 812,616 |
| Sep 18, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 487,209 |
| Sep 17, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 511,644 |
| Sep 16, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | -2.26% | 504,738 |
| Sep 15, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 434,428 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -2.86% | 682,183 |
| Sep 11, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 277,470 |
| Sep 10, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | -1.42% | 262,385 |
| Sep 9, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -2.08% | 1,420,854 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -2.04% | 1,040,673 |
| Sep 7, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -2.65% | 17,283 |
| 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 |