Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 4.180
-0.060 (-1.42%)
At close: May 26, 2026
BKK:TENCENT01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | - | 0.48% | 12,000 |
| May 22, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | - | 532,907 |
| May 21, 2026 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | -3.67% | 1,339,931 |
| May 20, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | - | 69,517 |
| May 19, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | 2.83% | 62,750 |
| May 18, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -2.30% | 177,687 |
| May 15, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.54% | 216,515 |
| May 14, 2026 | 4.40 | 4.40 | 4.32 | 4.36 | 4.32 | -0.46% | 414,092 |
| May 13, 2026 | 4.34 | 4.38 | 4.32 | 4.38 | 4.34 | 0.92% | 161,431 |
| May 12, 2026 | 4.38 | 4.38 | 4.32 | 4.34 | 4.30 | -2.25% | 607,805 |
| May 11, 2026 | 4.42 | 4.44 | 4.38 | 4.44 | 4.40 | - | 497,954 |
| May 8, 2026 | 4.42 | 4.46 | 4.38 | 4.44 | 4.40 | -0.45% | 153,667 |
| May 7, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.42 | 2.29% | 372,456 |
| May 6, 2026 | 4.42 | 4.44 | 4.34 | 4.36 | 4.32 | -3.11% | 778,798 |
| May 5, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.46 | 0.45% | 92,236 |
| Apr 30, 2026 | 4.48 | 4.50 | 4.42 | 4.48 | 4.44 | -1.75% | 231,801 |
| Apr 29, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.51 | 1.79% | 48,863 |
| Apr 28, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.44 | -0.88% | 300,181 |
| Apr 27, 2026 | 4.58 | 4.60 | 4.50 | 4.52 | 4.48 | -3.83% | 816,806 |
| Apr 24, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.65 | 0.43% | 351,141 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.63 | -1.68% | 111,278 |
| Apr 22, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.71 | -2.06% | 136,879 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.80 | 4.86 | 4.81 | -0.82% | 186,279 |
| Apr 20, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.85 | 2.51% | 124,815 |
| Apr 17, 2026 | 4.76 | 4.78 | 4.72 | 4.78 | 4.73 | -0.42% | 98,333 |
| Apr 16, 2026 | 4.74 | 4.80 | 4.72 | 4.80 | 4.75 | 0.84% | 144,903 |
| Apr 10, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.71 | -0.83% | 59,219 |
| Apr 9, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.75 | 1.69% | 289,796 |
| Apr 8, 2026 | 4.70 | 4.76 | 4.70 | 4.72 | 4.67 | - | 21,180 |
| Apr 7, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.67 | 1.29% | 13,761 |
| Apr 3, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.61 | 0.43% | 12,027 |
| Apr 2, 2026 | 4.64 | 4.70 | 4.60 | 4.64 | 4.59 | -1.28% | 61,797 |
| Apr 1, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.65 | 1.29% | 137,835 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.60 | 4.64 | 4.59 | 0.43% | 58,603 |
| Mar 30, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.57 | -2.53% | 153,902 |
| Mar 27, 2026 | 4.70 | 4.76 | 4.70 | 4.74 | 4.69 | -0.42% | 70,288 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.71 | -2.46% | 81,060 |
| Mar 25, 2026 | 4.88 | 4.88 | 4.78 | 4.88 | 4.83 | - | 43,285 |
| Mar 24, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.83 | 2.52% | 49,595 |
| Mar 23, 2026 | 4.82 | 4.82 | 4.74 | 4.76 | 4.71 | -1.24% | 112,966 |
| Mar 20, 2026 | 4.84 | 4.88 | 4.82 | 4.82 | 4.77 | -1.23% | 128,426 |
| Mar 19, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.83 | -5.24% | 253,989 |
| Mar 18, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.10 | -0.96% | 330,945 |
| Mar 17, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.15 | -1.89% | 123,137 |
| Mar 16, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.25 | 1.92% | 107,826 |
| Mar 13, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.15 | 2.97% | 87,359 |
| Mar 12, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.00 | 1.00% | 21,187 |
| Mar 11, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 4.95 | -0.99% | 72,275 |
| Mar 10, 2026 | 4.88 | 5.10 | 4.88 | 5.05 | 5.00 | 5.65% | 174,516 |
| Mar 9, 2026 | 4.76 | 4.86 | 4.72 | 4.78 | 4.73 | -0.42% | 133,765 |