SenseTime Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 311,284 |
| 2026-10-19 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 2,800 |
| 2026-10-15 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 206,300 |
| 2026-10-14 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 5,624 |
| 2026-10-12 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 152,098 |
| 2026-10-09 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 43,389 |
| 2026-10-08 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 319,764 |
| 2026-10-07 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 1,311 |
| 2026-10-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,500 |
| 2026-10-05 | 1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 34,710 |
| 2026-10-02 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 439,350 |
| 2026-10-01 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 100,151 |
| 2026-09-30 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 5,590 |
| 2026-09-29 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 18,344 |
| 2026-09-28 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 37,516 |
| 2026-09-25 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 746,600 |
| 2026-09-24 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 368,274 |
| 2026-09-23 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 363,673 |
| 2026-09-22 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 886,714 |
| 2026-09-21 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 812,616 |
| 2026-09-18 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 487,209 |
| 2026-09-17 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 511,644 |
| 2026-09-16 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 504,738 |
| 2026-09-15 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 434,428 |
| 2026-09-14 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 682,183 |
| 2026-09-11 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 277,470 |
| 2026-09-10 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 262,385 |
| 2026-09-09 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 1,420,854 |
| 2026-09-08 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 1,040,673 |
| 2026-09-07 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 17,283 |
| 2026-09-04 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 53,613 |
| 2026-09-03 | 1.480 | 1.490 | 1.440 | 1.440 | 1.440 | 127,586 |
| 2026-09-02 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 669,299 |
| 2026-09-01 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 46,782 |
| 2026-08-31 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 53,452 |
| 2026-08-28 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 489,543 |
| 2026-08-27 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 633,231 |
| 2026-08-26 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 46,322 |
| 2026-08-25 | 1.580 | 1.630 | 1.580 | 1.580 | 1.580 | 73,685 |
| 2026-08-24 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 238,523 |
| 2026-08-21 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 116,976 |
| 2026-08-20 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 121,159 |
| 2026-08-19 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 118,315 |
| 2026-08-18 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 145,157 |
| 2026-08-17 | 1.600 | 1.740 | 1.560 | 1.580 | 1.580 | 205,770 |
| 2026-08-14 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 102,197 |
| 2026-08-13 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 25,302 |
| 2026-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-08-11 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 84,938 |
| 2026-08-10 | 1.540 | 1.600 | 1.530 | 1.600 | 1.600 | 31,089 |
| 2026-08-07 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 44,454 |
| 2026-08-06 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 49,912 |
| 2026-08-05 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 553,849 |
| 2026-08-04 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 62,325 |
| 2026-08-03 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 521,859 |
| 2026-07-31 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 53,006 |
| 2026-07-30 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 51,209 |
| 2026-07-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-07-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-07-27 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 28,201 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.