Tencent Holdings Limited (BKK:TENCENT01)
Thailand · Delayed Price · Currency is THB 4.300
-0.100 (-2.27%)
At close: Jul 24, 2026
BKK:TENCENT01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.50 | 4.56 | 4.44 | 4.46 | 4.46 | -2.19% | 117,670 |
| Jul 9, 2026 | 4.60 | 4.66 | 4.54 | 4.56 | 4.56 | -0.44% | 154,264 |
| Jul 8, 2026 | 4.56 | 4.68 | 4.56 | 4.58 | 4.58 | 2.69% | 603,816 |
| Jul 7, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.46 | 2.76% | 637,847 |
| Jul 6, 2026 | 4.34 | 4.36 | 4.28 | 4.34 | 4.34 | 3.83% | 192,948 |
| Jul 3, 2026 | 4.18 | 4.26 | 4.14 | 4.18 | 4.18 | - | 256,266 |
| Jul 2, 2026 | 4.20 | 4.26 | 4.16 | 4.18 | 4.18 | 1.46% | 94,949 |
| Jul 1, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 9,843 |
| Jun 30, 2026 | 4.08 | 4.20 | 4.06 | 4.18 | 4.18 | 2.96% | 102,175 |
| Jun 29, 2026 | 4.08 | 4.14 | 4.06 | 4.06 | 4.06 | 1.00% | 116,788 |
| Jun 26, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | -1.47% | 98,505 |
| Jun 25, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -2.39% | 53,957 |
| Jun 24, 2026 | 4.02 | 4.24 | 4.02 | 4.18 | 4.18 | 4.50% | 85,484 |
| Jun 23, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | -3.38% | 564,050 |
| Jun 22, 2026 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | -1.90% | 167,654 |
| Jun 19, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 42,583 |
| Jun 18, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | -0.95% | 169,546 |
| Jun 17, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | -0.47% | 241,840 |
| Jun 16, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -2.30% | 198,174 |
| Jun 15, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -1.36% | 43,848 |
| Jun 12, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.40 | 0.46% | 42,917 |
| Jun 11, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -1.35% | 134,518 |
| Jun 10, 2026 | 4.40 | 4.48 | 4.40 | 4.44 | 4.44 | 2.30% | 423,801 |
| Jun 9, 2026 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | 1.88% | 265,162 |
| Jun 8, 2026 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.39% | 60,484 |
| Jun 5, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | 252,595 |
| Jun 4, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -3.54% | 529,408 |
| Jun 2, 2026 | 4.40 | 4.56 | 4.36 | 4.52 | 4.52 | 10.78% | 1,757,366 |
| May 29, 2026 | 4.02 | 4.14 | 4.02 | 4.08 | 4.08 | 1.49% | 82,689 |
| May 28, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | -2.43% | 626,934 |
| May 27, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | -1.44% | 307,799 |
| May 26, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | -1.42% | 309,342 |
| May 25, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 0.95% | 113,008 |
| 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 |