Tencent Holdings Limited (BKK:TENCENT19)
Thailand · Delayed Price · Currency is THB 13.20
+0.30 (2.33%)
At close: Sep 12, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | - | 2.33% | 3,653 |
| Sep 11, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | - | -1.53% | 4,477 |
| Sep 10, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | - | 3.15% | 13,016 |
| Sep 9, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | - | - | 21,001 |
| Sep 8, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | - | 0.79% | 1,857 |
| Sep 5, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | - | 1.61% | 2,240 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 70 |
| Sep 3, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | - | -1.59% | 1,600 |
| Sep 2, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | - | - | 900 |
| Sep 1, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | - | 0.80% | 16,392 |
| Aug 29, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | - | - | 564 |
| Aug 28, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | - | -0.79% | 115,311 |
| Aug 27, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | - | -1.56% | 1,103 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | - | -0.78% | 53,091 |
| Aug 25, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | - | 2.38% | 1,266 |
| Aug 22, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | - | 1.61% | 33,701 |
| Aug 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 0.81% | 1,115 |
| Aug 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.81% | 820 |
| Aug 19, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | - | 0.81% | 1,931 |
| Aug 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | 2,935 |
| Aug 15, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | - | - | 34,718 |
| Aug 14, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | - | 2.50% | 26,013 |
| Aug 13, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | - | 3.45% | 20,240 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | - | -0.85% | 35,804 |
| Aug 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | - | 14,300 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | - | 2.63% | 36,327 |
| Aug 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 1,000 |
| Aug 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3.60% | 100 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | - | -4.31% | 32,301 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | - | 1.75% | 2,955 |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 3,984 |
| Jul 29, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | - | 0.88% | 26,537 |
| Jul 25, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | - | -0.87% | 192,577 |
| Jul 24, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | - | 0.88% | 162,151 |
| Jul 23, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | - | 5.56% | 175,535 |
| Jul 22, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | - | 0.93% | 48,283 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.93% | 4,883 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | - | - | 2,200 |
| Jul 17, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | - | - | 13,600 |
| Jul 16, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | - | 0.93% | 15,874 |
| Jul 15, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | - | 2.88% | 245,429 |
| Jul 14, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | - | - | 17,214 |
| Jul 11, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | - | 0.97% | 2,487 |
| Jul 9, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | - | -0.96% | 11,520 |
| Jul 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 435 |
| Jul 4, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | - | -0.96% | 3,540 |
| Jul 3, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | - | - | 7,110 |
| Jul 2, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | - | -0.95% | 17,639 |
| Jul 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 19,000 |
| Jun 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 3,781 |