Tencent Holdings Limited (BKK:TENCENT19)
Thailand · Delayed Price · Currency is THB 10.60
+0.10 (0.95%)
Last updated: Mar 24, 2026, 3:17 PM ICT
BKK:TENCENT19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 14,500 |
| Mar 23, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,018 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 10,738 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -5.26% | 20,463 |
| Mar 18, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 20,320 |
| Mar 17, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 23,880 |
| Mar 16, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 4.46% | 11,508 |
| Mar 13, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 11,360 |
| Mar 12, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1,237 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 36,145 |
| Mar 10, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 5.71% | 19,445 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 241 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | 103 |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 511 |
| Mar 4, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,102 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 32 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 558 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 942 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 9,003 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | 11,056 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | 5,025 |
| Feb 20, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | 5,613 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 3,080 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,000 |
| Feb 17, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 800 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 2,627 |
| Feb 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | 706 |
| Feb 12, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -2.73% | 14,491 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 11,640 |
| Feb 10, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 35,395 |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 903 |
| Feb 6, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 18,439 |
| Feb 5, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | - | 11,802 |
| Feb 4, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 32,965 |
| Feb 3, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | -3.31% | 141,034 |
| Feb 2, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 10,511 |
| Jan 30, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -2.40% | 500 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 61,300 |
| Jan 28, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | 10,125 |
| Jan 27, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | 157 |
| Jan 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 43,762 |
| Jan 22, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 1,110 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,224 |
| Jan 20, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | 31,323 |
| Jan 19, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 81,006 |
| Jan 16, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 5,292 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | 2,595 |
| Jan 14, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 50,674 |
| Jan 13, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | 6,670 |