Tencent Holdings Limited (BKK:TENCENT13)
Thailand · Delayed Price · Currency is THB 3.860
+0.060 (1.58%)
Last updated: May 25, 2026, 11:06 AM ICT
BKK:TENCENT13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -2.53% | 562 |
| May 19, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 2.59% | 710 |
| May 18, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | 1.05% | 577 |
| May 15, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | -1.46% | 5,911 |
| May 14, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.88 | -0.51% | 1,874 |
| May 13, 2026 | 3.92 | 3.96 | 3.90 | 3.94 | 3.90 | - | 11,455 |
| May 12, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.90 | -1.50% | 15,996 |
| May 11, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 3.96 | 0.50% | 3,443 |
| May 8, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.94 | 0.51% | 88 |
| May 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | - | 551 |
| May 6, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.92 | -1.00% | 3,222 |
| May 5, 2026 | 4.02 | 4.04 | 4.00 | 4.00 | 3.96 | -1.96% | 1,974 |
| Apr 30, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.03 | - | 1,571 |
| Apr 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.49% | 22 |
| Apr 28, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.01 | - | 737 |
| Apr 27, 2026 | 4.00 | 4.12 | 4.00 | 4.06 | 4.01 | -2.87% | 50,042 |
| Apr 24, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.13 | -0.95% | 2,138 |
| Apr 23, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.17 | -1.40% | 2,298 |
| Apr 22, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.23 | -1.83% | 749 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.46% | 1,239 |
| Apr 20, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.33 | 3.30% | 3,166 |
| Apr 17, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.19 | -0.93% | 3,151 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.23 | 4.90% | 87 |
| Apr 7, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.03 | - | 805 |
| Apr 2, 2026 | 4.08 | 4.20 | 4.08 | 4.08 | 4.03 | -4.23% | 1,264 |
| Apr 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 2.40% | 22 |
| Mar 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 2.46% | 205 |
| Mar 30, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 4.01 | -3.79% | 1,504 |
| Mar 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -1.40% | 510 |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | - | 33 |
| Mar 24, 2026 | 4.42 | 4.42 | 4.28 | 4.28 | 4.23 | 0.47% | 17,999 |
| Mar 23, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.21 | -2.74% | 2,021 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.28 | 4.38 | 4.33 | -1.35% | 2,175 |
| Mar 19, 2026 | 4.44 | 4.44 | 4.32 | 4.44 | 4.39 | -4.31% | 4,219 |
| Mar 18, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.59 | -0.43% | 1,292 |
| Mar 17, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.61 | -0.43% | 1,053 |
| Mar 16, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.63 | 3.08% | 6,896 |
| Mar 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | 1.79% | 156 |
| Mar 12, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.41 | - | 5,023 |
| Mar 11, 2026 | 4.58 | 4.68 | 4.46 | 4.46 | 4.41 | -1.76% | 9,200 |
| Mar 10, 2026 | 4.30 | 4.54 | 4.30 | 4.54 | 4.49 | 6.57% | 26,764 |
| Mar 9, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.21 | -0.47% | 498 |
| Mar 6, 2026 | 4.24 | 4.32 | 4.24 | 4.28 | 4.23 | 3.88% | 1,401 |
| Mar 5, 2026 | 4.12 | 4.20 | 4.12 | 4.12 | 4.07 | - | 6,250 |
| Mar 4, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.07 | -1.44% | 180 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.13 | 0.48% | 260 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.14 | 4.16 | 4.11 | -0.95% | 2,485 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | 1,001 |