Tencent Holdings Limited (BKK:TENCENT23)
Thailand · Delayed Price · Currency is THB 1.860
-0.040 (-2.11%)
At close: Nov 13, 2026
BKK:TENCENT23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -2.11% | 107,099 |
| Nov 12, 2026 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | -1.04% | 423,850 |
| Nov 11, 2026 | 1.97 | 1.98 | 1.92 | 1.92 | 1.92 | -2.54% | 200,229 |
| Nov 10, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 142,012 |
| Nov 9, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 108,559 |
| Nov 6, 2026 | 2.04 | 2.08 | 1.99 | 2.00 | 2.00 | -3.85% | 2,923,522 |
| Nov 5, 2026 | 2.02 | 2.10 | 2.00 | 2.08 | 2.08 | 6.12% | 2,882,673 |
| Nov 4, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 2.08% | 761,845 |
| Nov 3, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 695,761 |
| Nov 2, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | 4.42% | 2,226,603 |
| Oct 30, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 165,764 |
| Oct 29, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -2.66% | 180,155 |
| Oct 28, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 109,236 |
| Oct 27, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 7,995 |
| 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 |