Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 5.40
+0.10 (1.89%)
At close: Sep 12, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | - | 1.89% | 34,517 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | - | -1.85% | 55,937 |
| Sep 10, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | - | 2.86% | 12,974 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | - | - | 6,103 |
| Sep 8, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | - | 1.94% | 47,369 |
| Sep 5, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | - | 0.98% | 4,925 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | -0.97% | 51,009 |
| Sep 3, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | - | - | 14,335 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | - | 1,289 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | - | 4,695 |
| Aug 29, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | - | - | 2,823 |
| Aug 28, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | -0.96% | 10,558 |
| Aug 27, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | - | -1.89% | 15,687 |
| Aug 26, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | - | - | 14,349 |
| Aug 25, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | - | 1.92% | 39,151 |
| Aug 22, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | - | 1.96% | 10,055 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | - | - | 47,959 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | - | 23,836 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | 0.99% | 5,302 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | - | -0.98% | 15,091 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | 0.99% | 3,446 |
| Aug 14, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | - | 1.81% | 486,418 |
| Aug 13, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | - | 4.20% | 177,878 |
| Aug 8, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | - | -1.24% | 261,563 |
| Aug 7, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | - | -0.41% | 35,532 |
| Aug 6, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | - | 2.54% | 235,328 |
| Aug 5, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | - | 0.43% | 1,822 |
| 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 |