Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 5.75
0.00 (0.00%)
Last updated: Oct 8, 2025, 2:10 PM ICT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 4,327 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 23,146 |
| Oct 3, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 64,474 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 31,276 |
| Oct 1, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | 37,220 |
| Sep 30, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 68,013 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 5.45% | 22,427 |
| Sep 26, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 28,190 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 27,846 |
| Sep 24, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 32,099 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 7,124 |
| Sep 22, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 23,936 |
| Sep 19, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 18,075 |
| Sep 18, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 49,067 |
| Sep 17, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 34,598 |
| Sep 16, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 13,404 |
| Sep 15, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 8,229 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 1.89% | 34,517 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 55,937 |
| Sep 10, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 12,974 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 6,103 |
| Sep 8, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.94% | 47,369 |
| Sep 5, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 4,925 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 51,009 |
| Sep 3, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 14,335 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 1,289 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 4,695 |
| Aug 29, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 2,823 |
| Aug 28, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 10,558 |
| Aug 27, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 15,687 |
| Aug 26, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 14,349 |
| Aug 25, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 39,151 |
| Aug 22, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 10,055 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 47,959 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 23,836 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 5,302 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 15,091 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,446 |
| Aug 14, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 486,418 |
| Aug 13, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 4.20% | 177,878 |
| Aug 8, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -1.24% | 261,563 |
| Aug 7, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | -0.41% | 35,532 |
| Aug 6, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 2.54% | 235,328 |
| Aug 5, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 1,822 |
| Aug 4, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 2.17% | 63,152 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 329,791 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | 1.72% | 599,503 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -1.69% | 10,336 |
| Jul 29, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.85% | 18,564 |
| Jul 25, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | -0.42% | 33,839 |