Skip to main content
logo
SenseTime Group Inc. (BKK:SENSE23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.590
+0.030 (1.92%)
At close: Jun 15, 2026

BKK:SENSE23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261.561.591.551.591.591.92%57,109
Jun 12, 20261.551.561.541.561.561.96%2,103
Jun 11, 20261.491.531.471.531.53-0.65%39,826
Jun 10, 20261.551.561.521.541.54-6.10%168,795
Jun 9, 20261.641.651.621.641.64-2.38%68,541
Jun 8, 20261.691.691.641.681.68-2.89%336,689
Jun 5, 20261.731.731.711.731.73-1.14%18,964
Jun 4, 20261.751.751.721.751.75-8.38%441,494
Jun 2, 20261.871.911.851.911.919.14%380,936
May 29, 20261.721.751.721.751.751.74%143,927
May 28, 20261.751.751.701.721.72-4.97%567,370
May 27, 20261.851.871.811.811.81-3.72%67,273
May 26, 20261.871.881.841.881.88-0.53%731,777
May 25, 20261.891.901.891.891.89-23,551
May 22, 20261.841.891.841.891.891.07%51,499
May 21, 20261.891.901.871.871.87-1.58%70,761
May 20, 20261.901.911.881.901.90-2.56%94,556
May 19, 20261.931.951.931.951.951.04%76,328
May 18, 20261.931.941.911.931.93-0.52%121,493
May 15, 20261.971.971.931.941.94-2.51%205,554
May 14, 20262.002.001.981.991.99-1.49%171,604
May 13, 20262.022.022.022.022.02-13,101
May 12, 20262.082.082.002.022.02-3.81%450,148
May 11, 20262.142.162.082.102.10-2.78%270,544
May 8, 20262.162.162.142.162.16-0.92%159,915
May 7, 20262.142.182.142.182.182.83%244,964
May 6, 20262.122.122.082.122.120.95%113,413
May 5, 20262.102.102.102.102.101.94%600
Apr 30, 20262.062.062.062.062.06-0.96%20,963
Apr 29, 20262.042.082.022.082.081.96%24,042
Apr 28, 20262.022.042.002.042.04-4.67%280,984
Apr 27, 20262.082.142.062.142.141.90%211,950
Apr 24, 20262.082.102.082.102.101.94%52,547
Apr 23, 20262.062.062.062.062.06-27,476
Apr 22, 20262.062.062.062.062.06-1.90%775
Apr 21, 20262.042.122.042.102.100.96%62,004
Apr 20, 20262.102.142.082.082.080.97%17,422
Apr 17, 20262.062.082.042.062.06-5.50%28,867
Apr 16, 20262.102.182.102.182.185.83%102,561
Apr 10, 20262.082.082.042.062.060.98%271,900
Apr 9, 20262.062.062.022.042.04-2.86%106,802
Apr 8, 20262.042.102.042.102.107.69%41,064
Apr 7, 20261.961.961.951.951.95-2,488
Apr 3, 20261.951.951.951.951.951.04%1,000
Apr 2, 20261.961.961.931.931.93-3.02%14,026
Apr 1, 20261.951.991.951.991.991.53%119,205
Mar 31, 20261.931.961.921.961.962.08%43,856
Mar 30, 20261.931.961.921.921.92-2.54%113,988
Mar 27, 20261.941.981.941.971.971.03%188,502
Mar 26, 20261.961.981.941.951.95-2.50%99,081