Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 5.55
+0.10 (1.83%)
At close: Dec 30, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 17,394 |
| Dec 29, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 16,087 |
| Dec 26, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 18,493 |
| Dec 25, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 26,185 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 21,646 |
| Dec 23, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 12,822 |
| Dec 22, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 161,115 |
| Dec 19, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 2.73% | 23,680 |
| Dec 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 26,235 |
| Dec 17, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 0.90% | 40,049 |
| Dec 16, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 109,002 |
| Dec 15, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -2.61% | 82,446 |
| Dec 12, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 44,531 |
| Dec 11, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 67,481 |
| Dec 9, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 25,960 |
| Dec 8, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 50,298 |
| Dec 4, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 26,809 |
| Dec 3, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -1.72% | 38,579 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 27,611 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 31,110 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 26,616 |
| Nov 27, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | - | 21,839 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 48,084 |
| Nov 25, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 746,513 |
| Nov 24, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 59,003 |
| Nov 21, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -0.84% | 124,867 |
| Nov 20, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 196,604 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | 84,287 |
| Nov 18, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -3.28% | 137,133 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 87,873 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -3.15% | 236,023 |
| Nov 13, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 201,605 |
| Nov 12, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 544,918 |
| Nov 11, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 87,115 |
| Nov 10, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 50,082 |
| Nov 7, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | -2.42% | 85,319 |
| Nov 6, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 130,054 |
| Nov 5, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | -0.83% | 93,508 |
| Nov 4, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 107,865 |
| Nov 3, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - | 62,221 |
| Oct 31, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -2.42% | 63,834 |
| Oct 30, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 212,688 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.05 | 6.20 | 6.20 | - | 70,943 |
| Oct 28, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -2.36% | 224,720 |
| Oct 27, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 3.25% | 229,562 |
| Oct 24, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 68,396 |
| Oct 22, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 304,733 |
| Oct 21, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | - | 298,106 |
| Oct 20, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | 3.42% | 253,108 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 213,575 |