BKK:SENSE23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.45	1.47	1.42	1.46	-	4.29%	19,924
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
Jun 23, 2026	1.51	1.51	1.48	1.48	1.48	-5.13%	30,095
Jun 22, 2026	1.54	1.56	1.53	1.56	1.56	1.30%	28,105
Jun 19, 2026	1.52	1.54	1.52	1.54	1.54	-1.28%	7,920
Jun 18, 2026	1.55	1.56	1.52	1.56	1.56	-0.64%	100,403
Jun 17, 2026	1.53	1.57	1.53	1.57	1.57	3.29%	20,426
Jun 16, 2026	1.53	1.54	1.51	1.52	1.52	-4.40%	23,618
Jun 15, 2026	1.56	1.59	1.55	1.59	1.59	1.92%	57,109
Jun 12, 2026	1.55	1.56	1.54	1.56	1.56	1.96%	2,103
Jun 11, 2026	1.49	1.53	1.47	1.53	1.53	-0.65%	39,826
Jun 10, 2026	1.55	1.56	1.52	1.54	1.54	-6.10%	168,795
Jun 9, 2026	1.64	1.65	1.62	1.64	1.64	-2.38%	68,541
Jun 8, 2026	1.69	1.69	1.64	1.68	1.68	-2.89%	336,689
Jun 5, 2026	1.73	1.73	1.71	1.73	1.73	-1.14%	18,964
Jun 4, 2026	1.75	1.75	1.72	1.75	1.75	-8.38%	441,494
Jun 2, 2026	1.87	1.91	1.85	1.91	1.91	9.14%	380,936
May 29, 2026	1.72	1.75	1.72	1.75	1.75	1.74%	143,927
May 28, 2026	1.75	1.75	1.70	1.72	1.72	-4.97%	567,370
May 27, 2026	1.85	1.87	1.81	1.81	1.81	-3.72%	67,273
May 26, 2026	1.87	1.88	1.84	1.88	1.88	-0.53%	731,777
May 25, 2026	1.89	1.90	1.89	1.89	1.89	-	23,551
May 22, 2026	1.84	1.89	1.84	1.89	1.89	1.07%	51,499
May 21, 2026	1.89	1.90	1.87	1.87	1.87	-1.58%	70,761
May 20, 2026	1.90	1.91	1.88	1.90	1.90	-2.56%	94,556
May 19, 2026	1.93	1.95	1.93	1.95	1.95	1.04%	76,328
May 18, 2026	1.93	1.94	1.91	1.93	1.93	-0.52%	121,493
May 15, 2026	1.97	1.97	1.93	1.94	1.94	-2.51%	205,554
May 14, 2026	2.00	2.00	1.98	1.99	1.99	-1.49%	171,604
May 13, 2026	2.02	2.02	2.02	2.02	2.02	-	13,101
May 12, 2026	2.08	2.08	2.00	2.02	2.02	-3.81%	450,148
May 11, 2026	2.14	2.16	2.08	2.10	2.10	-2.78%	270,544
May 8, 2026	2.16	2.16	2.14	2.16	2.16	-0.92%	159,915
May 7, 2026	2.14	2.18	2.14	2.18	2.18	2.83%	244,964
May 6, 2026	2.12	2.12	2.08	2.12	2.12	0.95%	113,413
May 5, 2026	2.10	2.10	2.10	2.10	2.10	1.94%	600
Apr 30, 2026	2.06	2.06	2.06	2.06	2.06	-0.96%	20,963
Apr 29, 2026	2.04	2.08	2.02	2.08	2.08	1.96%	24,042
Apr 28, 2026	2.02	2.04	2.00	2.04	2.04	-4.67%	280,984
Apr 27, 2026	2.08	2.14	2.06	2.14	2.14	1.90%	211,950
Apr 24, 2026	2.08	2.10	2.08	2.10	2.10	1.94%	52,547
Apr 23, 2026	2.06	2.06	2.06	2.06	2.06	-	27,476
Apr 22, 2026	2.06	2.06	2.06	2.06	2.06	-1.90%	775
Apr 21, 2026	2.04	2.12	2.04	2.10	2.10	0.96%	62,004