Tencent Holdings Limited (BKK:TENCENT06)
Thailand · Delayed Price · Currency is THB 1.850
-0.010 (-0.54%)
Last updated: Sep 3, 2026, 11:50 AM ICT
BKK:TENCENT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | -2.62% | 35,105 |
| Sep 1, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | 12,734 |
| Aug 31, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | -0.52% | 14,672 |
| Aug 28, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 2.12% | 92,933 |
| Aug 27, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 22,626 |
| Aug 26, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 54,655 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 9,606 |
| Aug 24, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | -2.09% | 490,695 |
| Aug 21, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | - | 93,224 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 116,321 |
| Aug 19, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 103,258 |
| Aug 18, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 171,441 |
| Aug 17, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 105,033 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | - | 198,016 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -5.03% | 961,735 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.49% | 1,519,060 |
| Aug 10, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 8,131 |
| Aug 7, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 3,461 |
| Aug 6, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -2.88% | 601,072 |
| Aug 5, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | 94,417 |
| Aug 4, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 2.97% | 105,370 |
| Aug 3, 2026 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | - | 17,963 |
| Jul 31, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 60,180 |
| Jul 30, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 5.82% | 1,727,358 |
| Jul 27, 2026 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 36,606 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | -2.06% | 78,935 |
| Jul 23, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 18,612 |
| Jul 22, 2026 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -6.31% | 269,938 |
| Jul 21, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 5,990 |
| Jul 20, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | 22,889 |
| Jul 17, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -3.85% | 82,330 |
| Jul 16, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 4.52% | 298,682 |
| Jul 15, 2026 | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | 0.51% | 39,340 |
| Jul 14, 2026 | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | - | 30,047 |
| Jul 13, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 65,245 |
| Jul 10, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 70,620 |
| Jul 9, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 36,065 |
| Jul 8, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 3.59% | 92,237 |
| Jul 7, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | 1.56% | 119,511 |
| Jul 6, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 4.92% | 132,194 |
| Jul 3, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.54% | 52,461 |
| Jul 2, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | - | 59,606 |
| Jul 1, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 2.22% | 2,832 |
| Jun 30, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 0.56% | 41,748 |
| Jun 29, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | - | 39,116 |
| Jun 26, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | -1.10% | 72,058 |
| Jun 25, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 35,444 |
| Jun 24, 2026 | 1.79 | 1.86 | 1.78 | 1.80 | 1.80 | 2.27% | 31,887 |
| Jun 23, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -4.35% | 120,095 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 10,731 |