Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 4.460
-0.160 (-3.46%)
At close: Feb 10, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | 9,042 |
| Feb 6, 2026 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | -1.30% | 11,069 |
| Feb 5, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | -1.29% | 200,473 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -2.92% | 8,740 |
| Feb 3, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | -2.04% | 77,302 |
| Feb 2, 2026 | 4.84 | 4.96 | 4.84 | 4.90 | 4.90 | - | 111 |
| Jan 30, 2026 | 4.96 | 5.00 | 4.90 | 4.90 | 4.90 | -1.21% | 742 |
| Jan 29, 2026 | 5.10 | 5.25 | 4.96 | 4.96 | 4.96 | 0.40% | 3,438 |
| Jan 28, 2026 | 4.94 | 5.10 | 4.94 | 4.94 | 4.94 | 0.82% | 1,686 |
| Jan 27, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.24% | 9,648 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - | 801 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 4,495 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 0.83% | 4,200 |
| Jan 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 3 |
| Jan 20, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | -3.37% | 734 |
| Jan 19, 2026 | 4.98 | 5.05 | 4.92 | 5.05 | 5.05 | -1.94% | 498 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 13 |
| Jan 14, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 2,121 |
| Jan 13, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 11,163 |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 10,000 |
| Jan 9, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | -0.40% | 9,220 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,081 |
| Jan 7, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 1,047 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | 2,608 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 3.91% | 9,169 |
| Dec 30, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.83% | 3,110 |
| Dec 29, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 1,992 |
| Dec 26, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 251 |
| Dec 25, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 73 |
| Dec 24, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 1,152 |
| Dec 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | 1,970 |
| Dec 22, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -0.80% | 213 |
| Dec 19, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 1.63% | 6,189 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | -0.41% | 10,366 |
| Dec 17, 2025 | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | 2.07% | 6,656 |
| Dec 16, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -1.23% | 202,321 |
| Dec 15, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -2.40% | 106 |
| Dec 12, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.63% | 9,019 |
| Dec 11, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 163 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 3,659 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | -0.40% | 11,340 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 4,213 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 1,616 |
| Dec 2, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 5,458 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 46,050 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,146 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 18,035 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 621 |
| Nov 25, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,453 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 45,750 |