Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 6.40
-0.10 (-1.54%)
Last updated: Oct 3, 2025, 2:57 PM ICT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 2.36% | 137,069 |
| Oct 6, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | -0.78% | 147,911 |
| Oct 3, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 299,135 |
| Oct 2, 2025 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | 1.57% | 380,155 |
| Oct 1, 2025 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 134,066 |
| Sep 30, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 142,995 |
| Sep 29, 2025 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | 2.46% | 529,131 |
| Sep 26, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 195,707 |
| Sep 25, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 303,257 |
| Sep 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 327,613 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 59,357 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 33,333 |
| Sep 19, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 145,391 |
| Sep 18, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -3.23% | 176,524 |
| Sep 17, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 215,934 |
| Sep 16, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 33,476 |
| Sep 15, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.84% | 73,448 |
| Sep 12, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | 310,301 |
| Sep 11, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 15,798 |
| Sep 10, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 157,698 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 531,765 |
| Sep 8, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 69,302 |
| Sep 5, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | 15,926 |
| Sep 4, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 119,549 |
| Sep 3, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 26,326 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 24,442 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 222,909 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 89,515 |
| Aug 28, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 86,830 |
| Aug 27, 2025 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 320,794 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 34,618 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 49,472 |
| Aug 22, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 156,430 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 13,453 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 147,741 |
| Aug 19, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 11,203 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 72,262 |
| Aug 15, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 115,579 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 831,878 |
| Aug 13, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 4.76% | 1,063,198 |
| Aug 8, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 31,056 |
| Aug 7, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 21,424 |
| Aug 6, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 112,317 |
| Aug 5, 2025 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 54,821 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 13,496 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 735,715 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 42,501 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 427,468 |
| Jul 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 215,909 |
| Jul 25, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | - | 17,071 |