Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 3.820
-0.080 (-2.05%)
At close: Sep 23, 2026
BKK:TENCENT13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.82 | 3.82 | 3.78 | 3.82 | - | -2.05% | 131 |
| Sep 22, 2026 | 3.90 | 3.94 | 3.82 | 3.90 | 3.90 | 4.84% | 340,509 |
| Sep 21, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.64% | 3,554 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | -1.08% | 32,010 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | 8,281 |
| Sep 16, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -1.05% | 3,078 |
| Sep 15, 2026 | 3.76 | 3.88 | 3.76 | 3.80 | 3.80 | 2.70% | 118,090 |
| Sep 14, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 0.54% | 11 |
| Sep 11, 2026 | 3.68 | 3.88 | 3.64 | 3.68 | 3.68 | 0.55% | 130,320 |
| Sep 10, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | -1.61% | 44,395 |
| Sep 9, 2026 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | 76,959 |
| Sep 8, 2026 | 3.80 | 3.82 | 3.72 | 3.74 | 3.74 | -2.09% | 86,575 |
| Sep 7, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | -1.04% | 15,899 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 2.12% | 1,464 |
| Sep 3, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -2.07% | 4,363 |
| Sep 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 20 |
| Sep 1, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -1.53% | 1,581 |
| Aug 31, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | - | 1,404 |
| Aug 28, 2026 | 3.82 | 3.96 | 3.82 | 3.92 | 3.92 | 0.51% | 3,868 |
| Aug 27, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 29,804 |
| Aug 26, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 10,262 |
| Aug 25, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 5,627 |
| Aug 24, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -4.04% | 17,521 |
| Aug 21, 2026 | 3.86 | 3.96 | 3.82 | 3.96 | 3.96 | 1.02% | 2,738 |
| Aug 20, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | 5,785 |
| Aug 19, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | 0.52% | 16,481 |
| Aug 18, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 30,200 |
| Aug 17, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.04% | 1,701 |
| Aug 14, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | - | 15,594 |
| Aug 13, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -6.31% | 15,044 |
| Aug 11, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | -1.44% | 9,755 |
| Aug 10, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | 5,501 |
| Aug 7, 2026 | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | -0.48% | 167 |
| Aug 6, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.95% | 362 |
| Aug 5, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | 808 |
| Aug 4, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | - | 231 |
| Aug 3, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 2.45% | 16,101 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 1,123 |
| Jul 30, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 3.57% | 18,769 |
| Jul 27, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 131 |
| Jul 24, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -2.02% | 6,481 |
| Jul 23, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 2,979 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -4.37% | 12,739 |
| Jul 21, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | - | 151 |
| Jul 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | 1,355 |
| Jul 17, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -4.72% | 8,682 |
| Jul 16, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 3.41% | 12,854 |
| Jul 15, 2026 | 4.06 | 4.12 | 4.04 | 4.10 | 4.10 | 2.50% | 403 |
| Jul 14, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | -0.99% | 1,161 |
| Jul 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 11 |