Tencent Holdings Limited (BKK:TENCENT19)
Thailand · Delayed Price · Currency is THB 9.40
-0.20 (-2.08%)
At close: Sep 23, 2026
BKK:TENCENT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -3.12% | 6,421 |
| Sep 22, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | 4.35% | 30,032 |
| Sep 21, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 2.22% | 210 |
| Sep 18, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 11,551 |
| Sep 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | 10,101 |
| Sep 16, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.60% | 24,134 |
| Sep 15, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | 1.63% | 98,699 |
| Sep 14, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 7,024 |
| Sep 11, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 1.11% | 11,922 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | -1.10% | 92,333 |
| Sep 9, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 44,701 |
| Sep 8, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | 9,425 |
| Sep 7, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -1.07% | 12,280 |
| Sep 4, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | 1.63% | 124,793 |
| Sep 3, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | -1.60% | 26,104 |
| Sep 2, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | 31,174 |
| Sep 1, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -2.08% | 44,352 |
| Aug 31, 2026 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | - | 58,282 |
| Aug 28, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | 2.13% | 64,047 |
| Aug 27, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 0.53% | 37,842 |
| Aug 26, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | 1.08% | 40,135 |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 1,282 |
| Aug 24, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | -3.66% | 124,555 |
| Aug 21, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | - | 6,226 |
| Aug 20, 2026 | 9.50 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | 225,106 |
| Aug 19, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | 1.07% | 110,676 |
| Aug 18, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | -1.06% | 8,442 |
| Aug 17, 2026 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | 0.53% | 3,020 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - | 4,287 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | -6.00% | 42,655 |
| Aug 11, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | -1.96% | 25,983 |
| Aug 10, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 15,500 |
| Aug 7, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 73,965 |
| Aug 6, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 21,693 |
| Aug 5, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 2,489 |
| Aug 4, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 26,519 |
| Aug 3, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 53,897 |
| Jul 31, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 23,611 |
| Jul 30, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 5.82% | 193,126 |
| Jul 27, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | 0.53% | 700 |
| 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 |