Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 3.880
+0.060 (1.57%)
At close: Nov 3, 2026
BKK:TENCENT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.88 | 3.96 | 3.86 | 3.88 | 3.88 | 1.57% | 538,252 |
| Nov 2, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | 1.60% | 412,548 |
| Oct 30, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 1.62% | 49,440 |
| Oct 29, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -3.14% | 233,249 |
| Oct 28, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | 1.60% | 29,421 |
| Oct 27, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.57% | 144,230 |
| Oct 26, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 2.14% | 63,096 |
| Oct 22, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -3.61% | 840,887 |
| Oct 21, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -3.96% | 673,756 |
| Oct 20, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | -1.46% | 249,949 |
| Oct 19, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 78,983 |
| Oct 15, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -1.45% | 147,471 |
| Oct 14, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | - | 63,530 |
| Oct 12, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | - | 93,638 |
| Oct 9, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 2.48% | 65,912 |
| Oct 8, 2026 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -2.42% | 431,306 |
| Oct 7, 2026 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | -1.43% | 212,974 |
| Oct 6, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 69,726 |
| Oct 5, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 66,830 |
| Oct 2, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | -1.90% | 262,399 |
| Oct 1, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 28,982 |
| Sep 30, 2026 | 4.18 | 4.22 | 4.14 | 4.18 | 4.18 | -0.95% | 233,093 |
| Sep 29, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -1.40% | 85,575 |
| Sep 28, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 0.94% | 115,448 |
| Sep 25, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 23,932 |
| Sep 24, 2026 | 4.24 | 4.26 | 4.20 | 4.26 | 4.26 | -0.47% | 47,112 |
| 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 |