Tencent Holdings Limited (BKK:TENCENT06)
Thailand · Delayed Price · Currency is THB 1.870
-0.030 (-1.58%)
At close: Sep 23, 2026
BKK:TENCENT06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | 3.83% | 742,148 |
| Sep 21, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 2.23% | 272,274 |
| Sep 18, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | 152,008 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 82,833 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.08% | 94,517 |
| Sep 15, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | 2.20% | 37,629 |
| Sep 14, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | - | 16,612 |
| Sep 11, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 16,002 |
| Sep 10, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | 68,442 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 93,138 |
| Sep 8, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 24,369 |
| Sep 7, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 9,014 |
| Sep 4, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 2.75% | 47,981 |
| Sep 3, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 351,067 |
| 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 |