SenseTime Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 222,026 |
| 2026-07-23 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 40,488 |
| 2026-07-22 | 1.520 | 1.550 | 1.500 | 1.550 | 1.550 | 314,811 |
| 2026-07-21 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 19,812 |
| 2026-07-20 | 1.410 | 1.460 | 1.410 | 1.440 | 1.440 | 116,313 |
| 2026-07-17 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 667,006 |
| 2026-07-16 | 1.500 | 1.540 | 1.490 | 1.490 | 1.490 | 294,239 |
| 2026-07-15 | 1.430 | 1.690 | 1.420 | 1.440 | 1.440 | 142,877 |
| 2026-07-14 | 1.380 | 1.450 | 1.350 | 1.450 | 1.450 | 443,567 |
| 2026-07-13 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 726,356 |
| 2026-07-10 | 1.530 | 1.540 | 1.490 | 1.520 | 1.520 | 210,226 |
| 2026-07-09 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 343,191 |
| 2026-07-08 | 1.370 | 1.540 | 1.370 | 1.530 | 1.530 | 525,042 |
| 2026-07-07 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 321,438 |
| 2026-07-06 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 65,848 |
| 2026-07-03 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 155,865 |
| 2026-07-02 | 1.410 | 1.440 | 1.390 | 1.400 | 1.400 | 57,272 |
| 2026-07-01 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 2,221 |
| 2026-06-30 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 22,639 |
| 2026-06-29 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 105,865 |
| 2026-06-26 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 260,350 |
| 2026-06-25 | 1.450 | 1.480 | 1.420 | 1.480 | 1.480 | 119,274 |
| 2026-06-24 | 1.480 | 1.540 | 1.460 | 1.530 | 1.530 | 257,520 |
| 2026-06-23 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 30,095 |
| 2026-06-22 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 28,105 |
| 2026-06-19 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 7,920 |
| 2026-06-18 | 1.550 | 1.560 | 1.520 | 1.560 | 1.560 | 100,403 |
| 2026-06-17 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 20,426 |
| 2026-06-16 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 23,618 |
| 2026-06-15 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 57,109 |
| 2026-06-12 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 2,103 |
| 2026-06-11 | 1.490 | 1.530 | 1.470 | 1.530 | 1.530 | 39,826 |
| 2026-06-10 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 168,795 |
| 2026-06-09 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 68,541 |
| 2026-06-08 | 1.690 | 1.690 | 1.640 | 1.680 | 1.680 | 336,689 |
| 2026-06-05 | 1.730 | 1.730 | 1.710 | 1.730 | 1.730 | 18,964 |
| 2026-06-04 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 441,494 |
| 2026-06-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-06-02 | 1.870 | 1.910 | 1.850 | 1.910 | 1.910 | 380,936 |
| 2026-06-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-05-29 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 143,927 |
| 2026-05-28 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 567,370 |
| 2026-05-27 | 1.850 | 1.870 | 1.810 | 1.810 | 1.810 | 67,273 |
| 2026-05-26 | 1.870 | 1.880 | 1.840 | 1.880 | 1.880 | 731,777 |
| 2026-05-25 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 23,551 |
| 2026-05-22 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 51,499 |
| 2026-05-21 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 70,761 |
| 2026-05-20 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 94,556 |
| 2026-05-19 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 76,328 |
| 2026-05-18 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 121,493 |
| 2026-05-15 | 1.970 | 1.970 | 1.930 | 1.940 | 1.940 | 205,554 |
| 2026-05-14 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 171,604 |
| 2026-05-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 13,101 |
| 2026-05-12 | 2.080 | 2.080 | 2.000 | 2.020 | 2.020 | 450,148 |
| 2026-05-11 | 2.140 | 2.160 | 2.080 | 2.100 | 2.100 | 270,544 |
| 2026-05-08 | 2.160 | 2.160 | 2.140 | 2.160 | 2.160 | 159,915 |
| 2026-05-07 | 2.140 | 2.180 | 2.140 | 2.180 | 2.180 | 244,964 |
| 2026-05-06 | 2.120 | 2.120 | 2.080 | 2.120 | 2.120 | 113,413 |
| 2026-05-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 600 |
| 2026-05-04 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
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.