Tencent Holdings Limited (BKK:TENCENT06)
Thailand · Delayed Price · Currency is THB 1.900
-0.040 (-2.06%)
At close: Jul 24, 2026
BKK:TENCENT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 28,004 |
| Jun 18, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | - | 253,219 |
| Jun 17, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 173,911 |
| Jun 16, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -3.61% | 142,591 |
| Jun 15, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | -0.51% | 60,268 |
| Jun 12, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 16,709 |
| Jun 11, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | -1.02% | 24,328 |
| Jun 10, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.55% | 180,964 |
| Jun 9, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | 2.66% | 49,743 |
| Jun 8, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 532,074 |
| Jun 5, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.55% | 62,672 |
| Jun 4, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | -2.51% | 137,660 |
| Jun 2, 2026 | 1.93 | 2.02 | 1.92 | 1.99 | 1.99 | 9.34% | 530,119 |
| May 29, 2026 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 328,467 |
| May 28, 2026 | 1.77 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 80,929 |
| May 27, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | -1.08% | 165,273 |
| May 26, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | - | 103,827 |
| May 25, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -3.14% | 81,337 |
| May 22, 2026 | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | 3.24% | 562,967 |
| May 21, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -3.14% | 210,984 |
| May 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -1.04% | 3,601 |
| May 19, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 2.66% | 22,365 |
| May 18, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -2.08% | 208,093 |
| May 15, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 1.15% | 215,811 |
| May 14, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.90 | -0.52% | 408,569 |
| May 13, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.91 | 0.52% | 59,363 |