Tencent Holdings Limited (BKK:TENCENT23)
Thailand · Delayed Price · Currency is THB 1.850
+0.020 (1.09%)
At close: Oct 26, 2026
BKK:TENCENT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 1.09% | 138,136 |
| Oct 22, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -4.19% | 323,430 |
| Oct 21, 2026 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -4.50% | 449,616 |
| Oct 20, 2026 | 1.97 | 2.02 | 1.95 | 2.00 | 2.00 | 0.50% | 147,633 |
| Oct 19, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 8,600 |
| Oct 15, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 62,489 |
| Oct 14, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 426,744 |
| Oct 12, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | 1,048 |
| Oct 9, 2026 | 2.00 | 2.06 | 1.99 | 2.06 | 2.06 | 3.52% | 9,713 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 69,473 |
| Oct 7, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 129,408 |
| Oct 6, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | 0.99% | 262,984 |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 3,010,498 |
| Oct 2, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | -0.95% | 49,482 |
| Oct 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 628 |
| Sep 30, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | 22,598 |
| Sep 29, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 2,920 |
| Sep 28, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | 0.97% | 65,842 |
| Sep 25, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | - | 118,427 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 15,711 |
| Sep 23, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 63,116 |
| Sep 22, 2026 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | 4.95% | 754,761 |
| Sep 21, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | 509,538 |
| Sep 18, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 1,739,392 |
| Sep 17, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 138,516 |
| Sep 16, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.85% | 31,167 |
| 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 |