BKK:TENCENT11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	20.10	20.10	20.10	20.10	20.10	-0.99%	100
Jul 30, 2026	19.90	20.40	19.90	20.30	20.30	7.41%	10,373
Jul 27, 2026	19.00	19.10	18.90	18.90	18.90	0.53%	407
Jul 24, 2026	18.80	18.80	18.80	18.80	18.80	-1.57%	68
Jul 22, 2026	19.50	19.50	19.00	19.10	19.10	-6.37%	12,963
Jul 21, 2026	20.40	20.40	20.40	20.40	20.40	-0.49%	200
Jul 20, 2026	20.40	20.50	20.40	20.50	20.50	3.02%	1,800
Jul 17, 2026	20.10	20.10	19.90	19.90	19.90	-4.33%	32