BKK:TENCENT06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	1.83	1.83	1.82	1.83	1.83	1.67%	20,965
Oct 9, 2026	1.81	1.82	1.80	1.80	1.80	1.69%	49,008
Oct 8, 2026	1.80	1.80	1.76	1.77	1.77	-2.75%	106,850
Oct 7, 2026	1.82	1.82	1.80	1.82	1.82	-1.09%	44,014
Oct 6, 2026	1.84	1.84	1.83	1.84	1.84	1.10%	7,117
Oct 5, 2026	1.80	1.82	1.80	1.82	1.82	-	70,597
Oct 2, 2026	1.82	1.83	1.80	1.82	1.82	-0.55%	21,853
Oct 1, 2026	1.85	1.88	1.82	1.83	1.83	-1.08%	1,909
Sep 30, 2026	1.85	1.85	1.82	1.85	1.85	-	41,360
Sep 29, 2026	1.86	1.87	1.85	1.85	1.85	-2.12%	9,518
Sep 28, 2026	1.88	1.90	1.88	1.89	1.89	1.61%	7,604
Sep 25, 2026	1.86	1.86	1.85	1.86	1.86	-0.53%	3,659
Sep 24, 2026	1.87	1.87	1.85	1.87	1.87	-	4,112
Sep 23, 2026	1.88	1.88	1.87	1.87	1.87	-1.58%	6,835
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