Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 3.860
-0.260 (-6.31%)
At close: Aug 13, 2026
BKK:TENCENT13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -2.91% | 82,816 |
| Jul 8, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 2.49% | 6,582 |
| Jul 7, 2026 | 3.98 | 4.06 | 3.94 | 4.02 | 4.02 | 3.61% | 4,644 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | 2.65% | 1,809 |
| Jul 3, 2026 | 3.82 | 3.84 | 3.68 | 3.78 | 3.78 | -0.53% | 5,314 |
| Jul 2, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 6,843 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.62 | 3.80 | 3.80 | - | 119 |
| Jun 30, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 2.15% | 28,928 |
| Jun 29, 2026 | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | 1.64% | 403 |
| Jun 26, 2026 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | -3.68% | 17,309 |
| Jun 24, 2026 | 3.68 | 3.84 | 3.66 | 3.80 | 3.80 | 3.83% | 4,044 |
| Jun 23, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | -5.18% | 12,520 |
| Jun 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | 301 |
| Jun 18, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -2.08% | 209 |
| Jun 16, 2026 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | -3.52% | 27 |
| Jun 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 1 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 1,001 |
| Jun 10, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | 3.14% | 5,014 |
| Jun 9, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -3.05% | 3,470 |
| Jun 5, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | -0.51% | 5,202 |
| Jun 4, 2026 | 3.94 | 3.96 | 3.82 | 3.96 | 3.96 | -1.98% | 1,480 |
| Jun 2, 2026 | 3.88 | 4.08 | 3.88 | 4.04 | 4.04 | 9.78% | 4,600 |
| May 29, 2026 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | - | 303 |
| May 28, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | -2.13% | 228 |
| May 27, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 1,886 |
| May 26, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -4.15% | 5,561 |
| May 25, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 2,319 |
| May 22, 2026 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | -1.04% | 65,596 |
| May 21, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | 3.84 | -0.52% | 67,245 |