Tencent Holdings Limited (BKK:TENCENT19)
Thailand · Delayed Price · Currency is THB 9.20
-0.05 (-0.54%)
Last updated: May 25, 2026, 10:57 AM ICT
BKK:TENCENT19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 9,307 |
| May 21, 2026 | 9.40 | 9.40 | 9.20 | 9.25 | 9.25 | -3.65% | 79,890 |
| May 20, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -0.52% | 1,162 |
| May 19, 2026 | 9.65 | 9.65 | 9.60 | 9.65 | 9.65 | 2.66% | 4,540 |
| May 18, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | -1.05% | 5,216 |
| May 15, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 0.62% | 2,923 |
| May 14, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.44 | -0.52% | 46,226 |
| May 13, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.49 | 1.05% | 9,999 |
| May 12, 2026 | 9.65 | 9.65 | 9.45 | 9.50 | 9.39 | -1.55% | 18,396 |
| May 11, 2026 | 9.70 | 9.70 | 9.60 | 9.65 | 9.54 | -1.53% | 46,166 |
| May 8, 2026 | 9.75 | 9.80 | 9.70 | 9.80 | 9.69 | -1.01% | 69,510 |
| May 7, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.79 | 2.59% | 42,768 |
| May 6, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.54 | -1.53% | 145,645 |
| May 5, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.69 | - | 1,239 |
| Apr 30, 2026 | 9.85 | 9.90 | 9.70 | 9.80 | 9.69 | -1.51% | 22,600 |
| Apr 29, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.84 | 1.02% | 9,400 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.80 | 9.85 | 9.74 | -0.51% | 6,555 |
| Apr 27, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.79 | -3.88% | 33,761 |
| Apr 24, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.18 | - | 5,101 |
| Apr 23, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.18 | -0.96% | 738 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.28 | -1.89% | 20,851 |
| Apr 21, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.48 | -0.93% | 17,767 |
| Apr 20, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.58 | 1.90% | 10,471 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 0.96% | 2,910 |
| Apr 16, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.28 | - | 2,260 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.28 | -0.95% | 75,896 |
| Apr 9, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.38 | 0.96% | 29,243 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.28 | 1.96% | 22,001 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.08 | -0.97% | 544 |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | 0.98% | 6,510 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 2.00% | 400 |
| Mar 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.89 | -3.85% | 27,383 |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | - | 2,201 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.28 | -1.89% | 125 |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | - | 14,768 |
| Mar 24, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.48 | 0.95% | 14,500 |
| Mar 23, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.38 | -0.94% | 1,018 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.48 | -1.85% | 10,738 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.68 | -5.26% | 20,463 |
| Mar 18, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.27 | -0.87% | 20,320 |
| Mar 17, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.37 | -1.71% | 23,880 |
| Mar 16, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.57 | 4.46% | 11,508 |
| Mar 13, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.07 | -0.88% | 11,360 |
| Mar 12, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.17 | 0.89% | 1,237 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.07 | 0.90% | 36,145 |
| Mar 10, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 10.97 | 5.71% | 19,445 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | -0.94% | 241 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 3.92% | 103 |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - | 511 |
| Mar 4, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.08 | -0.97% | 1,102 |