Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 4.720
+0.020 (0.43%)
At close: Aug 5, 2025, 4:30 PM ICT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | - | 2.54% | 6,910 |
| Aug 5, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | - | 0.43% | 1,821 |
| Aug 4, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | - | 2.17% | 63,152 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | - | -2.95% | 329,791 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | - | 1.72% | 599,503 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | - | -1.69% | 10,336 |
| Jul 29, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | - | 0.85% | 18,564 |
| Jul 25, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | - | -0.42% | 33,839 |
| Jul 24, 2025 | 4.68 | 4.74 | 4.66 | 4.72 | - | 0.85% | 770,634 |
| Jul 23, 2025 | 4.42 | 4.70 | 4.42 | 4.68 | - | 7.83% | 478,478 |
| Jul 22, 2025 | 4.32 | 4.36 | 4.32 | 4.34 | - | 0.46% | 91,628 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | - | - | 100,773 |
| Jul 18, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | - | 0.47% | 53,711 |
| Jul 17, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | - | - | 143,555 |
| Jul 16, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | - | 0.47% | 234,158 |
| Jul 15, 2025 | 4.18 | 4.30 | 4.18 | 4.28 | - | 2.39% | 157,243 |
| Jul 14, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | - | - | 77,756 |
| Jul 11, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | - | 0.48% | 62,971 |
| Jul 9, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | - | -1.42% | 145,762 |
| Jul 8, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | - | - | 59,741 |
| Jul 7, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | - | 2.43% | 22,197 |
| Jul 4, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | - | -0.96% | 22,241 |
| Jul 3, 2025 | 4.12 | 4.16 | 4.10 | 4.16 | - | -0.48% | 37,507 |
| Jul 2, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | - | -0.48% | 61,787 |
| Jul 1, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | - | -0.47% | 30,992 |
| Jun 30, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | - | -1.40% | 140,618 |
| Jun 27, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | - | 0.94% | 113,851 |
| Jun 26, 2025 | 4.26 | 4.26 | 4.22 | 4.24 | - | - | 90,429 |
| Jun 25, 2025 | 4.28 | 4.30 | 4.24 | 4.24 | - | -0.93% | 17,271 |
| Jun 24, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | - | 0.94% | 6,212 |
| Jun 23, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | - | - | 34,500 |
| Jun 20, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | - | 0.95% | 11,209 |
| Jun 19, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | - | -0.94% | 19,682 |
| Jun 18, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | - | -0.47% | 8,062 |
| Jun 17, 2025 | 4.24 | 4.28 | 4.24 | 4.26 | - | 0.47% | 104,101 |
| Jun 16, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | - | - | 69,821 |
| Jun 13, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | - | -0.47% | 14,610 |
| Jun 12, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | - | -1.39% | 11,817 |
| Jun 11, 2025 | 4.32 | 4.34 | 4.32 | 4.32 | - | 0.93% | 12,118 |
| Jun 10, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | - | -1.38% | 12,923 |
| Jun 9, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | - | 1.40% | 124,904 |
| Jun 6, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | - | -0.93% | 108,079 |
| Jun 5, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | - | 0.93% | 8,248 |
| Jun 4, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | - | 1.90% | 19,962 |
| May 30, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | - | -2.33% | 142,106 |
| May 29, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | - | 1.42% | 65,303 |
| May 28, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | - | -1.40% | 100,221 |
| May 27, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | - | 0.94% | 41,897 |
| May 26, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | - | -1.39% | 59,750 |
| May 23, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | - | -0.46% | 95,885 |