Tencent Holdings Limited (BKK:TENCENT19)
Thailand · Delayed Price · Currency is THB 9.40
-0.25 (-2.59%)
Last updated: Jul 24, 2026, 2:08 PM ICT
BKK:TENCENT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -2.59% | 27,710 |
| Jul 23, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | 1.05% | 3,505 |
| Jul 22, 2026 | 9.75 | 9.75 | 9.50 | 9.55 | 9.55 | -6.37% | 27,712 |
| Jul 21, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 11,002 |
| Jul 20, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 4.04% | 28,068 |
| Jul 17, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -4.81% | 65,816 |
| Jul 16, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 1.96% | 57,838 |
| Jul 15, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 4.08% | 14,977 |
| Jul 14, 2026 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | - | 4,007 |
| Jul 13, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | - | 83,138 |
| Jul 10, 2026 | 9.95 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 22,810 |
| Jul 9, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 43,419 |
| Jul 8, 2026 | 10.00 | 10.30 | 9.95 | 10.00 | 10.00 | 1.01% | 151,412 |
| Jul 7, 2026 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | 3.13% | 112,750 |
| Jul 6, 2026 | 9.50 | 9.60 | 9.45 | 9.60 | 9.60 | 4.35% | 13,767 |
| Jul 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 10,000 |
| Jul 2, 2026 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | 0.55% | 550 |
| Jul 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 100 |
| Jun 30, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 14,404 |
| Jun 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 15 |
| Jun 26, 2026 | 8.85 | 8.85 | 8.80 | 8.85 | 8.85 | -2.21% | 6,705 |
| Jun 25, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | 445 |
| Jun 24, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 4.00% | 830 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -2.78% | 8,210 |
| Jun 22, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 33,770 |
| Jun 19, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | 58,561 |
| Jun 18, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | -1.61% | 2,853 |
| Jun 17, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 34,461 |
| Jun 16, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | -3.61% | 6,800 |
| Jun 12, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | 3,011 |
| Jun 11, 2026 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | -1.54% | 2,300 |
| Jun 10, 2026 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 1.56% | 100,901 |
| Jun 9, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | 2.67% | 1,168 |
| Jun 8, 2026 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | -2.09% | 8,011 |
| Jun 5, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -1.04% | 62,332 |
| Jun 4, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -3.50% | 15,813 |
| Jun 2, 2026 | 9.70 | 10.00 | 9.65 | 10.00 | 10.00 | 11.11% | 98,933 |
| May 29, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 18,148 |
| May 28, 2026 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | -2.20% | 25,009 |
| May 27, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | -0.55% | 26,648 |
| May 26, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | -1.08% | 2,030 |
| May 25, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | - | 3,008 |
| 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 |