Skip to main content
SenseTime Group Inc. (BKK:SENSE23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.040
-0.100 (-4.67%)
At close: Apr 28, 2026

SenseTime Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20262.042.041.952.002.00-0.99%91,849
Mar 24, 20261.992.021.982.022.021.00%23,419
Mar 23, 20262.022.021.942.002.00-4.76%392,604
Mar 20, 20262.102.122.082.102.10-0.94%136,136
Mar 19, 20262.142.142.122.122.12-2.75%111,509
Mar 18, 20262.102.182.102.182.180.93%99,350
Mar 17, 20262.202.222.142.162.16-1.82%283,646
Mar 16, 20262.102.202.082.202.201.85%94,300
Mar 13, 20262.082.162.062.162.16-1.82%362,649
Mar 12, 20262.282.282.182.202.20-5.17%348,546
Mar 11, 20262.362.362.322.322.32-4.13%91,904
Mar 10, 20262.362.422.362.422.42-0.82%62,313
Mar 9, 20262.202.442.202.442.445.17%194,200
Mar 6, 20262.322.342.282.322.320.87%288,713
Mar 5, 20262.322.362.282.302.300.88%113,694
Mar 4, 20262.242.302.222.282.28-3.39%660,685
Mar 2, 20262.382.442.322.362.36-9.92%439,996
Feb 27, 20262.562.622.542.622.628.26%769,658
Feb 26, 20262.482.502.422.422.42-3.20%57,716
Feb 25, 20262.542.542.462.502.50-3.85%560,256
Feb 24, 20262.602.622.562.602.60-6.47%807,171
Feb 23, 20262.762.782.722.782.782.96%24,335
Feb 20, 20262.682.722.622.702.70-2.88%345,473
Feb 19, 20262.702.782.702.782.78-237,741
Feb 18, 20262.762.782.702.782.782.96%68,241
Feb 17, 20262.702.722.702.702.70-364,066
Feb 16, 20262.622.722.602.702.701.50%133,050
Feb 13, 20262.622.662.582.662.66-892,056
Feb 12, 20262.602.722.602.662.665.56%593,628
Feb 11, 20262.522.522.482.522.521.61%172,894
Feb 10, 20262.402.482.402.482.484.20%275,158
Feb 9, 20262.402.402.382.382.38-0.83%37,002
Feb 6, 20262.382.402.362.402.40-3.23%82,023
Feb 5, 20262.362.482.362.482.483.33%85,559
Feb 4, 20262.362.422.342.402.40-1.64%238,170
Feb 3, 20262.382.442.382.442.444.27%262,746
Feb 2, 20262.442.442.342.342.34-4.10%1,745,487
Jan 30, 20262.482.502.442.442.44-6.15%284,106
Jan 29, 20262.582.602.502.602.600.78%68,978
Jan 28, 20262.502.582.502.582.584.03%635,365
Jan 27, 20262.482.482.462.482.481.64%558,391
Jan 26, 20262.462.482.422.442.44-3.17%159,563
Jan 23, 20262.502.522.482.522.52-168,085
Jan 22, 20262.522.522.482.522.520.80%79,506
Jan 21, 20262.422.502.402.502.505.04%266,165
Jan 20, 20262.382.402.382.382.38-3.25%148,590
Jan 19, 20262.482.482.422.462.46-1.60%72,868
Jan 16, 20262.542.542.502.502.501.63%706,665
Jan 15, 20262.502.542.462.462.46-3.15%233,228
Jan 14, 20262.582.602.482.542.54-0.78%512,965
Jan 13, 20262.562.562.502.562.56-5.19%548,099
Jan 12, 20262.622.722.582.702.705.47%446,001
Jan 9, 20262.502.602.462.562.564.92%425,828
Jan 8, 20262.422.442.402.442.441.67%313,323
Jan 7, 20262.362.402.322.402.40-3.23%236,242
Jan 6, 20262.402.482.402.482.488.77%155,775
Jan 5, 20262.322.322.262.282.281.79%736,416
Dec 30, 20252.182.242.182.242.243.70%98,460
Dec 29, 20252.182.182.142.162.16-3.57%30,836
Dec 26, 20252.222.242.202.242.240.90%75,252
Dec 25, 20252.202.222.162.222.22-2,494
Dec 24, 20252.142.222.142.222.224.72%2,677
Dec 23, 20252.122.142.082.122.122.91%19,274
Dec 22, 20252.022.062.022.062.067.85%17,753
Dec 19, 20251.931.931.901.911.91-1.04%14,640
Dec 18, 20251.931.931.911.931.93-6.31%23,627
Dec 17, 20252.022.062.022.062.06-6,396
Dec 16, 20252.062.082.022.062.06-4.63%252,439
Dec 15, 20252.202.202.162.162.16-6.09%680,394
Dec 12, 20252.282.302.242.302.304.55%181,413
Dec 11, 20252.202.202.162.202.20-0.90%133,440
Dec 9, 20252.222.242.202.222.22-0.89%173,296
Dec 8, 20252.222.242.222.242.24-45,013
Dec 4, 20252.182.242.182.242.241.82%10,268
Dec 3, 20252.142.202.102.202.200.92%411,894
Dec 2, 20252.182.182.162.182.18-0.91%380,508
Dec 1, 20252.222.222.202.202.20-1.79%47,254
Nov 28, 20252.202.242.202.242.241.82%4,815
Nov 27, 20252.222.222.202.202.20-38,597
Nov 26, 20252.242.242.202.202.20-5.98%31,762