SenseTime Group Inc. (BKK:SENSE23)
Thailand · Delayed Price · Currency is THB 1.440
-0.050 (-3.36%)
Last updated: Jul 24, 2026, 2:29 PM ICT
BKK:SENSE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |