Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 4.280
+0.020 (0.47%)
At close: Mar 24, 2026
BKK:TENCENT13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | 0.47% | 17,999 |
| Mar 23, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -2.74% | 2,021 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.28 | 4.38 | 4.38 | -1.35% | 2,175 |
| Mar 19, 2026 | 4.44 | 4.44 | 4.32 | 4.44 | 4.44 | -4.31% | 4,219 |
| Mar 18, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 1,292 |
| Mar 17, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -0.43% | 1,053 |
| Mar 16, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 3.08% | 6,896 |
| Mar 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | 156 |
| Mar 12, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | - | 5,023 |
| Mar 11, 2026 | 4.58 | 4.68 | 4.46 | 4.46 | 4.46 | -1.76% | 9,200 |
| Mar 10, 2026 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 6.57% | 26,764 |
| Mar 9, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 498 |
| Mar 6, 2026 | 4.24 | 4.32 | 4.24 | 4.28 | 4.28 | 3.88% | 1,401 |
| Mar 5, 2026 | 4.12 | 4.20 | 4.12 | 4.12 | 4.12 | - | 6,250 |
| Mar 4, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | 180 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 260 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -0.95% | 2,485 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,001 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -4.11% | 13,957 |
| Feb 23, 2026 | 4.30 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | 3,350 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 163 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 10 |
| Feb 18, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.35% | 48 |
| Feb 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | 325 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 41 |
| Feb 13, 2026 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 3,450 |
| Feb 12, 2026 | 4.34 | 4.40 | 4.24 | 4.28 | 4.28 | -4.04% | 14,575 |
| Feb 11, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | 4,240 |
| Feb 10, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -3.46% | 122,394 |
| 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 |