Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 5.15
+0.10 (1.98%)
Last updated: Aug 4, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | - | -1.65% | 37,729 |
| Jun 27, 2025 | 4.84 | 4.86 | 4.84 | 4.86 | - | 0.83% | 21,805 |
| Jun 26, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | - | -0.82% | 24,292 |
| Jun 25, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | - | 0.41% | 16,057 |
| Jun 24, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | - | 0.83% | 25,188 |
| Jun 23, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | - | - | 23,953 |
| Jun 20, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | - | 0.84% | 11,932 |
| Jun 19, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | - | -1.24% | 21,393 |
| Jun 18, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | - | -0.82% | 16,385 |
| Jun 17, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | - | 0.41% | 4,611 |
| Jun 16, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | - | 0.41% | 20,513 |
| Jun 13, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | - | 0.42% | 22,010 |
| Jun 12, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | - | -2.04% | 57,737 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | - | 0.82% | 288,284 |
| Jun 10, 2025 | 4.92 | 4.92 | 4.84 | 4.86 | - | -1.22% | 49,120 |
| Jun 9, 2025 | 4.94 | 4.94 | 4.88 | 4.92 | - | 0.82% | 33,488 |
| Jun 6, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | - | - | 17,841 |
| Jun 5, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | - | 0.41% | 9,822 |
| Jun 4, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | - | 2.10% | 164,345 |
| May 30, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | - | -2.46% | 36,252 |
| May 29, 2025 | 4.86 | 4.88 | 4.82 | 4.88 | - | 1.67% | 32,580 |
| May 28, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | - | -1.64% | 19,299 |
| May 27, 2025 | 4.84 | 4.90 | 4.84 | 4.88 | - | 0.83% | 47,711 |
| May 26, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | - | -1.22% | 34,635 |
| May 23, 2025 | 4.92 | 4.96 | 4.88 | 4.90 | - | - | 41,332 |
| May 22, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | - | -1.61% | 147,834 |
| May 21, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | - | -0.40% | 156,743 |
| May 20, 2025 | 5.00 | 5.00 | 4.96 | 5.00 | - | 0.40% | 137,333 |