SenseTime Group Inc. (BKK:SENSE23)
Thailand · Delayed Price · Currency is THB 1.480
-0.050 (-3.27%)
At close: Aug 14, 2026
BKK:SENSE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |