Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 4.480
0.00 (0.00%)
At close: Apr 30, 2026
BKK:TENCENT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.45% | 92,236 |
| Apr 30, 2026 | 4.48 | 4.50 | 4.42 | 4.48 | 4.48 | -1.75% | 231,801 |
| Apr 29, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.79% | 48,863 |
| Apr 28, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 300,181 |
| Apr 27, 2026 | 4.58 | 4.60 | 4.50 | 4.52 | 4.52 | -3.83% | 816,806 |
| Apr 24, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 0.43% | 351,141 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -1.68% | 111,278 |
| Apr 22, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | -2.06% | 136,879 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | -0.82% | 186,279 |
| Apr 20, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 2.51% | 124,815 |
| Apr 17, 2026 | 4.76 | 4.78 | 4.72 | 4.78 | 4.78 | -0.42% | 98,333 |
| Apr 16, 2026 | 4.74 | 4.80 | 4.72 | 4.80 | 4.80 | 0.84% | 144,903 |
| Apr 10, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | -0.83% | 59,219 |
| Apr 9, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 1.69% | 289,796 |
| Apr 8, 2026 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | - | 21,180 |
| Apr 7, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | 13,761 |
| Apr 3, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | 12,027 |
| Apr 2, 2026 | 4.64 | 4.70 | 4.60 | 4.64 | 4.64 | -1.28% | 61,797 |
| Apr 1, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.70 | 1.29% | 137,835 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.60 | 4.64 | 4.64 | 0.43% | 58,603 |
| Mar 30, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | -2.53% | 153,902 |
| Mar 27, 2026 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | -0.42% | 70,288 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -2.46% | 81,060 |
| Mar 25, 2026 | 4.88 | 4.88 | 4.78 | 4.88 | 4.88 | - | 43,285 |
| 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 |