Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 4.860
+0.040 (0.83%)
At close: Dec 30, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 11,414 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,344 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 43,009 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 1,400 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 2,706 |
| Nov 14, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 405,980 |
| Nov 13, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 342,193 |
| Nov 12, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 19,669 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 8,301 |
| Nov 10, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 706 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | 317 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 3,124 |
| Nov 5, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 15,305 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 10,063 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 14,698 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -3.67% | 4,038 |
| Oct 30, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 172,950 |
| Oct 29, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 283 |
| Oct 28, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 35,966 |
| Oct 27, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 31,820 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 9,468 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 4,430 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 32,977 |
| Oct 20, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3.88% | 16,598 |
| Oct 17, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | 23,941 |