Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 4.220
-0.060 (-1.40%)
At close: Sep 24, 2026
BKK:TENCENT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | -2.28% | 151,694 |
| Sep 22, 2026 | 4.42 | 4.44 | 4.34 | 4.38 | 4.38 | 5.29% | 361,519 |
| Sep 21, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.96% | 207,730 |
| Sep 18, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.45% | 208,545 |
| Sep 17, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | -1.43% | 147,402 |
| Sep 16, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | -1.41% | 46,985 |
| Sep 15, 2026 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | 2.40% | 125,707 |
| Sep 14, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 47,401 |
| Sep 11, 2026 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 97,831 |
| Sep 10, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | -0.97% | 131,199 |
| Sep 9, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -1.90% | 205,925 |
| Sep 8, 2026 | 4.20 | 4.22 | 4.16 | 4.22 | 4.22 | - | 262,949 |
| Sep 7, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | -0.47% | 45,080 |
| Sep 4, 2026 | 4.24 | 4.28 | 4.22 | 4.24 | 4.24 | 1.92% | 144,714 |
| Sep 3, 2026 | 4.20 | 4.22 | 4.10 | 4.16 | 4.16 | -0.95% | 163,493 |
| Sep 2, 2026 | 4.22 | 4.26 | 4.16 | 4.20 | 4.20 | -1.87% | 762,998 |
| Sep 1, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -1.83% | 45,037 |
| Aug 31, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | 108,041 |
| Aug 28, 2026 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | 2.34% | 122,057 |
| Aug 27, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 94,758 |
| Aug 26, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 65,273 |
| Aug 25, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.95% | 244,120 |
| Aug 24, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | -2.78% | 270,650 |
| Aug 21, 2026 | 4.24 | 4.34 | 4.22 | 4.32 | 4.32 | 0.47% | 281,708 |
| Aug 20, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | - | 241,060 |
| Aug 19, 2026 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 1.90% | 216,722 |
| Aug 18, 2026 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | -2.31% | 440,642 |
| Aug 17, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 204,695 |
| Aug 14, 2026 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | - | 335,368 |
| Aug 13, 2026 | 4.32 | 4.34 | 4.24 | 4.28 | 4.28 | -5.31% | 1,382,610 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -2.16% | 231,847 |
| Aug 10, 2026 | 4.60 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 160,427 |
| Aug 7, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 574,475 |
| Aug 6, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.54% | 156,454 |
| Aug 5, 2026 | 4.74 | 4.78 | 4.72 | 4.72 | 4.72 | 0.43% | 297,882 |
| Aug 4, 2026 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.84% | 270,962 |
| Aug 3, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 3.04% | 575,315 |
| Jul 31, 2026 | 4.62 | 4.66 | 4.58 | 4.60 | 4.60 | - | 185,945 |
| Jul 30, 2026 | 4.50 | 4.62 | 4.50 | 4.60 | 4.60 | 6.48% | 525,489 |
| Jul 27, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 85,398 |
| Jul 24, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | -2.27% | 199,762 |
| Jul 23, 2026 | 4.36 | 4.42 | 4.34 | 4.40 | 4.40 | 0.92% | 83,497 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 4.36 | -6.44% | 1,007,014 |
| Jul 21, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | -0.43% | 264,559 |
| Jul 20, 2026 | 4.62 | 4.70 | 4.62 | 4.68 | 4.68 | 3.54% | 311,316 |
| Jul 17, 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | -4.24% | 548,122 |
| Jul 16, 2026 | 4.72 | 4.80 | 4.70 | 4.72 | 4.72 | 1.72% | 743,594 |
| Jul 15, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 4.04% | 421,557 |
| Jul 14, 2026 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | - | 303,844 |
| Jul 13, 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | - | 146,276 |