Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 4.820
-0.060 (-1.23%)
Last updated: Mar 25, 2026, 2:33 PM ICT
BKK:TENCENT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 2.52% | 49,595 |
| Mar 23, 2026 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -1.24% | 112,966 |
| Mar 20, 2026 | 4.84 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | 128,426 |
| Mar 19, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -5.24% | 253,989 |
| Mar 18, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 330,945 |
| Mar 17, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 123,137 |
| Mar 16, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 107,826 |
| Mar 13, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | 87,359 |
| Mar 12, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 21,187 |
| Mar 11, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 72,275 |
| Mar 10, 2026 | 4.88 | 5.10 | 4.88 | 5.05 | 5.05 | 5.65% | 174,516 |
| Mar 9, 2026 | 4.76 | 4.86 | 4.72 | 4.78 | 4.78 | -0.42% | 133,765 |
| Mar 6, 2026 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 3.00% | 118,977 |
| Mar 5, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | - | 61,512 |
| Mar 4, 2026 | 4.62 | 4.66 | 4.58 | 4.66 | 4.66 | - | 268,889 |
| Mar 2, 2026 | 4.60 | 4.72 | 4.60 | 4.66 | 4.66 | -0.85% | 178,746 |
| Feb 27, 2026 | 4.68 | 4.76 | 4.68 | 4.70 | 4.70 | 1.29% | 230,242 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -2.11% | 117,440 |
| Feb 25, 2026 | 4.74 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 36,409 |
| Feb 24, 2026 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | -3.28% | 226,720 |
| Feb 23, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 2.52% | 84,736 |
| Feb 20, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -2.86% | 88,434 |
| Feb 19, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 18,312 |
| Feb 18, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | - | 38,538 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 129,342 |
| Feb 16, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 121,071 |
| Feb 13, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | -0.41% | 225,387 |
| Feb 12, 2026 | 4.82 | 4.86 | 4.78 | 4.84 | 4.84 | -2.81% | 350,907 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 100,427 |
| Feb 10, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 189,592 |
| Feb 9, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 82,753 |
| Feb 6, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 181,586 |
| Feb 5, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | -0.95% | 378,950 |
| Feb 4, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | -1.87% | 368,378 |
| Feb 3, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | -3.60% | 468,336 |
| Feb 2, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 377,341 |
| Jan 30, 2026 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -2.61% | 230,942 |
| Jan 29, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 490,432 |
| Jan 28, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 508,695 |
| Jan 27, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 1,211,009 |
| Jan 26, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 88,017 |
| Jan 23, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 195,215 |
| Jan 22, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 108,866 |
| Jan 21, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 114,871 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 75,465 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 103,519 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 77,787 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 226,843 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 312,945 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 41,874 |