Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 5.95
+0.05 (0.85%)
At close: Sep 12, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | - | 0.85% | 310,301 |
| Sep 11, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | - | - | 15,798 |
| Sep 10, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | - | 1.72% | 157,698 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | - | 0.87% | 531,765 |
| Sep 8, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | - | - | 69,302 |
| Sep 5, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | - | 4.55% | 15,926 |
| Sep 4, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | - | -3.51% | 119,549 |
| Sep 3, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | - | 0.88% | 26,326 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | - | -1.74% | 24,442 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | - | 1.77% | 222,909 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | - | - | 89,515 |
| Aug 28, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | - | -0.88% | 86,830 |
| Aug 27, 2025 | 5.80 | 5.85 | 5.65 | 5.70 | - | -2.56% | 320,794 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | - | - | 34,618 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | - | 1.74% | 49,472 |
| Aug 22, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | - | 1.77% | 156,430 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | - | - | 13,453 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | - | -0.88% | 147,741 |
| Aug 19, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | - | 1.79% | 11,203 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | - | - | 72,262 |
| Aug 15, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | - | - | 115,579 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | - | 1.82% | 831,878 |
| Aug 13, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | - | 4.76% | 1,063,198 |
| Aug 8, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | - | -1.87% | 31,056 |
| Aug 7, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | - | 0.94% | 21,424 |
| Aug 6, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | - | - | 112,317 |
| Aug 5, 2025 | 5.20 | 5.30 | 5.15 | 5.30 | - | 1.92% | 54,821 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | 2.97% | 13,496 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | - | -2.88% | 735,715 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | - | 0.97% | 42,501 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | -1.90% | 427,468 |
| Jul 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | - | 215,909 |
| Jul 25, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | - | - | 17,071 |
| Jul 24, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | - | 0.96% | 243,112 |
| Jul 23, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | - | 5.26% | 443,972 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | - | 0.82% | 714,576 |
| Jul 21, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | - | - | 24,966 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | - | - | 36,626 |
| Jul 17, 2025 | 4.86 | 4.90 | 4.84 | 4.90 | - | 0.41% | 34,926 |
| Jul 16, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | - | 0.41% | 268,368 |
| Jul 15, 2025 | 4.76 | 4.88 | 4.74 | 4.86 | - | 2.97% | 114,765 |
| Jul 14, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | - | - | 29,491 |
| Jul 11, 2025 | 4.78 | 4.78 | 4.70 | 4.72 | - | -0.42% | 419,817 |
| Jul 9, 2025 | 4.72 | 4.74 | 4.70 | 4.74 | - | -0.84% | 35,133 |
| Jul 8, 2025 | 4.76 | 4.78 | 4.72 | 4.78 | - | 0.42% | 42,397 |
| Jul 7, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | - | 1.71% | 24,382 |
| Jul 4, 2025 | 4.68 | 4.72 | 4.66 | 4.68 | - | -0.43% | 35,650 |
| Jul 3, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | - | -0.84% | 44,520 |
| Jul 2, 2025 | 4.74 | 4.76 | 4.72 | 4.74 | - | -0.42% | 31,308 |
| Jul 1, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | - | -0.42% | 27,691 |