Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 27.75
-0.75 (-2.63%)
At close: Oct 8, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 181,372 |
| Oct 6, 2025 | 28.00 | 28.50 | 27.75 | 28.50 | 28.50 | 2.70% | 258,810 |
| Oct 3, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 242,775 |
| Oct 2, 2025 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | 0.90% | 621,832 |
| Oct 1, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 377,133 |
| Sep 30, 2025 | 27.25 | 27.75 | 27.00 | 27.75 | 27.75 | 1.83% | 401,327 |
| Sep 29, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 2.83% | 513,022 |
| Sep 26, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 493,882 |
| Sep 25, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | - | 480,429 |
| Sep 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 4.85% | 883,207 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 337,528 |
| Sep 22, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -1.89% | 321,014 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | 0.95% | 640,036 |
| Sep 18, 2025 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | -4.55% | 964,950 |
| Sep 17, 2025 | 26.75 | 27.50 | 26.50 | 27.50 | 27.50 | 3.77% | 1,034,258 |
| Sep 16, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | - | 201,480 |
| Sep 15, 2025 | 26.25 | 26.75 | 26.00 | 26.50 | 26.50 | 1.92% | 924,342 |
| Sep 12, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | 0.97% | 523,799 |
| Sep 11, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 270,390 |
| Sep 10, 2025 | 25.75 | 26.00 | 25.50 | 25.50 | 25.50 | 0.99% | 630,754 |
| Sep 9, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 295,462 |
| Sep 8, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 0.40% | 488,494 |
| Sep 5, 2025 | 24.80 | 25.00 | 24.60 | 24.90 | 24.90 | 1.63% | 703,404 |
| Sep 4, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -1.61% | 1,364,489 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 329,345 |
| Sep 2, 2025 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 415,208 |
| Sep 1, 2025 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | 2.23% | 402,259 |
| Aug 29, 2025 | 24.70 | 25.25 | 24.70 | 24.70 | 24.70 | 0.82% | 267,402 |
| Aug 28, 2025 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | -1.61% | 638,569 |
| Aug 27, 2025 | 25.50 | 25.50 | 24.80 | 24.90 | 24.90 | -1.39% | 849,543 |
| Aug 26, 2025 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | -0.98% | 851,783 |
| Aug 25, 2025 | 25.75 | 26.00 | 25.50 | 25.50 | 25.50 | 0.99% | 519,554 |
| Aug 22, 2025 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 2.64% | 1,741,040 |
| Aug 21, 2025 | 24.70 | 24.90 | 24.60 | 24.60 | 24.60 | - | 764,620 |
| Aug 20, 2025 | 24.60 | 24.70 | 24.30 | 24.60 | 24.60 | -0.40% | 1,625,822 |
| Aug 19, 2025 | 24.50 | 24.80 | 24.40 | 24.70 | 24.70 | 1.65% | 1,108,566 |
| Aug 18, 2025 | 24.30 | 24.60 | 24.20 | 24.30 | 24.30 | -0.41% | 700,457 |
| Aug 15, 2025 | 24.30 | 24.60 | 24.30 | 24.40 | 24.40 | 0.83% | 2,087,304 |
| Aug 14, 2025 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | 2,285,724 |
| Aug 13, 2025 | 23.70 | 24.00 | 23.60 | 24.00 | 24.00 | 4.35% | 2,224,158 |
| Aug 8, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -0.43% | 1,673,616 |
| Aug 7, 2025 | 23.10 | 23.40 | 23.10 | 23.10 | 23.10 | -1.28% | 1,698,036 |
| Aug 6, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 2.18% | 1,897,829 |
| Aug 5, 2025 | 22.70 | 23.00 | 22.60 | 22.90 | 22.90 | 0.88% | 908,507 |
| Aug 4, 2025 | 22.40 | 22.80 | 22.30 | 22.70 | 22.70 | 3.65% | 876,266 |
| Aug 1, 2025 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -3.95% | 2,089,084 |
| Jul 31, 2025 | 23.00 | 23.30 | 22.80 | 22.80 | 22.80 | 1.33% | 3,525,650 |
| Jul 30, 2025 | 22.90 | 22.90 | 22.30 | 22.50 | 22.50 | -1.75% | 1,719,772 |
| Jul 29, 2025 | 22.60 | 23.00 | 22.60 | 22.90 | 22.90 | 1.33% | 1,440,355 |
| Jul 25, 2025 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | -0.44% | 1,459,187 |