Tencent Holdings Limited (BKK:TENCENT06)
Thailand · Delayed Price · Currency is THB 1.830
-0.010 (-0.54%)
At close: Jul 3, 2026
BKK:TENCENT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.90 | -1.54% | 236,673 |
| May 11, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.93 | -0.51% | 63,070 |
| May 8, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.94 | -1.51% | 265,562 |
| May 7, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.97 | 3.11% | 292,261 |
| May 6, 2026 | 1.95 | 1.96 | 1.89 | 1.93 | 1.91 | -3.02% | 365,152 |
| May 5, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.97 | 2.58% | 76,864 |
| Apr 30, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.92 | -4.90% | 196,608 |
| Apr 29, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.02 | 3.03% | 23,970 |
| Apr 28, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.96 | -1.00% | 41,404 |
| Apr 27, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 1.98 | -2.91% | 186,022 |
| Apr 24, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.04 | - | 176,856 |
| Apr 23, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.04 | -1.90% | 160,964 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.08 | -1.87% | 173,603 |
| Apr 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | -0.93% | 12,666 |