Tencent Holdings Limited (BKK:TENCENT23)
Thailand · Delayed Price · Currency is THB 2.080
+0.040 (1.96%)
At close: Sep 15, 2026
BKK:TENCENT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 1.96% | 151,404 |
| Sep 14, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 1,130,807 |
| Sep 11, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 272,710 |
| Sep 10, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 13,227 |
| Sep 9, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 44,952 |
| Sep 8, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 136,401 |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 15,364 |
| Sep 4, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 8,614,953 |
| Sep 3, 2026 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 5,819,774 |
| Sep 2, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 104,139 |
| Sep 1, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -1.87% | 521,437 |
| Aug 31, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | - | 93,751 |
| Aug 28, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 1.90% | 240,584 |
| Aug 27, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 51,205 |
| Aug 26, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 78,578 |
| Aug 25, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 2,343,494 |
| Aug 24, 2026 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | -0.94% | 525,739 |
| Aug 21, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | 3,444,082 |
| Aug 20, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 1.92% | 678,069 |
| Aug 19, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | - | 65,246 |
| Aug 18, 2026 | 2.06 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 539,295 |
| Aug 17, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 5,972,079 |
| Aug 14, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | -1.87% | 808,271 |
| Aug 13, 2026 | 2.12 | 2.18 | 2.06 | 2.14 | 2.14 | -3.60% | 6,323,367 |
| Aug 11, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | - | 403,377 |
| Aug 10, 2026 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | 20,819 |
| Aug 7, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | 13,830 |
| Aug 6, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -5.13% | 153,496 |
| Aug 5, 2026 | 2.34 | 2.36 | 2.26 | 2.34 | 2.34 | 1.74% | 807,134 |
| Aug 4, 2026 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 0.88% | 407,162 |
| Aug 3, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | 0.88% | 1,308,731 |
| Jul 31, 2026 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | 1.80% | 316,360 |
| Jul 30, 2026 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 3.74% | 16,781,646 |
| Jul 27, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 106,504 |
| Jul 24, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | -2.78% | 511,546 |
| Jul 23, 2026 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | - | 674,742 |
| Jul 22, 2026 | 2.18 | 2.20 | 2.12 | 2.16 | 2.16 | -5.26% | 5,192,781 |
| Jul 21, 2026 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 115,822 |
| Jul 20, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 811,054 |
| Jul 17, 2026 | 2.26 | 2.26 | 2.18 | 2.24 | 2.24 | -3.45% | 3,111,475 |
| Jul 16, 2026 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | 2.65% | 210,468 |
| Jul 15, 2026 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | 3.67% | 1,212,240 |
| Jul 14, 2026 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | -1.80% | 3,666,629 |
| Jul 13, 2026 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | - | 91,719 |
| Jul 10, 2026 | 2.22 | 2.24 | 2.16 | 2.22 | 2.22 | -1.77% | 2,231,088 |
| Jul 9, 2026 | 2.26 | 2.28 | 2.22 | 2.26 | 2.26 | - | 2,899,871 |
| Jul 8, 2026 | 2.26 | 2.30 | 2.24 | 2.26 | 2.26 | 1.80% | 1,116,070 |
| Jul 7, 2026 | 2.20 | 2.24 | 2.16 | 2.22 | 2.22 | 3.74% | 348,455 |
| Jul 6, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 4.90% | 1,364,772 |
| Jul 3, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 43,370 |