Tencent Holdings Limited (BKK:TENCENT11)
Thailand · Delayed Price · Currency is THB 16.30
-0.70 (-4.12%)
At close: Oct 22, 2026
BKK:TENCENT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -4.12% | 5,057 |
| Oct 21, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -3.95% | 9,959 |
| Oct 20, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | 3,003 |
| Oct 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 10 |
| Oct 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 52 |
| Oct 14, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 2.82% | 1,066 |
| Oct 8, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -2.21% | 12,082 |
| Oct 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 20,100 |
| Oct 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | 10,000 |
| Oct 5, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 4 |
| Oct 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 54 |
| Oct 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 10 |
| Sep 30, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | 102 |
| Sep 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | 100,100 |
| Sep 28, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | 1.61% | 503 |
| Sep 25, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | - | 100,001 |
| Sep 24, 2026 | 18.60 | 18.60 | 18.50 | 18.60 | 18.60 | -1.06% | 97 |
| Sep 23, 2026 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | -2.59% | 71 |
| Sep 22, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 5.46% | 668 |
| Sep 21, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.23% | 145 |
| Sep 18, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 557 |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 130 |
| Sep 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | 1 |
| Sep 15, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 2.17% | 102 |
| Sep 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 10,011 |
| Sep 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 1 |
| Sep 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 58 |
| Sep 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 115 |
| Sep 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 11 |
| Sep 7, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -2.12% | 8 |
| Sep 4, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 3.28% | 111 |
| Sep 3, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 226 |
| Sep 2, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | 4 |
| Sep 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | 319 |
| Aug 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 107 |
| Aug 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | 10,100 |
| Aug 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 5,100 |
| Aug 25, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 5,050 |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | 156 |
| Aug 21, 2026 | 18.80 | 19.00 | 18.70 | 19.00 | 19.00 | - | 302 |
| Aug 20, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | - | 2 |
| Aug 19, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 2.15% | 2,101 |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 1,200 |
| Aug 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 262 |
| Aug 13, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -6.50% | 32,951 |
| Aug 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 6 |
| Aug 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 3 |
| Aug 6, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -2.42% | 62 |
| Aug 4, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -0.96% | 201 |
| Aug 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.98% | 201 |