Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 20.40
-0.30 (-1.45%)
Last updated: Mar 2, 2026, 4:28 PM ICT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.30 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 431,132 |
| Feb 27, 2026 | 20.70 | 21.00 | 20.60 | 20.70 | 20.70 | 0.49% | 653,723 |
| Feb 26, 2026 | 20.70 | 20.80 | 20.40 | 20.60 | 20.60 | -1.44% | 1,105,946 |
| Feb 25, 2026 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 141,565 |
| Feb 24, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | -2.79% | 833,121 |
| Feb 23, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 2.87% | 572,091 |
| Feb 20, 2026 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | -2.79% | 1,770,353 |
| Feb 19, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 183,216 |
| Feb 18, 2026 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 0.94% | 279,270 |
| Feb 17, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 82,946 |
| Feb 16, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 469,570 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.80 | 21.00 | 21.00 | - | 703,476 |
| Feb 12, 2026 | 21.20 | 21.30 | 21.00 | 21.00 | 21.00 | -4.55% | 1,907,771 |
| Feb 11, 2026 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 765,524 |
| Feb 10, 2026 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | -2.23% | 1,260,230 |
| Feb 9, 2026 | 22.30 | 22.50 | 22.10 | 22.40 | 22.40 | 0.45% | 448,152 |
| Feb 6, 2026 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -1.76% | 396,856 |
| Feb 5, 2026 | 22.30 | 22.80 | 22.00 | 22.70 | 22.70 | - | 2,025,160 |
| Feb 4, 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -2.58% | 1,610,758 |
| Feb 3, 2026 | 23.00 | 23.50 | 22.90 | 23.30 | 23.30 | -3.72% | 1,200,371 |
| Feb 2, 2026 | 24.30 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 957,521 |
| Jan 30, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 24.40 | -1.61% | 350,249 |
| Jan 29, 2026 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | - | 433,671 |
| Jan 28, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1.64% | 967,805 |
| Jan 27, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 2.09% | 1,039,745 |
| Jan 26, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 23.90 | 0.84% | 284,102 |
| Jan 23, 2026 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 506,914 |
| Jan 22, 2026 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 532,465 |
| Jan 21, 2026 | 24.00 | 24.20 | 23.90 | 24.10 | 24.10 | 0.42% | 357,194 |
| Jan 20, 2026 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -2.04% | 738,190 |
| Jan 19, 2026 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | -0.81% | 381,874 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -3.14% | 844,414 |
| Jan 15, 2026 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | -0.97% | 511,307 |
| Jan 14, 2026 | 25.50 | 26.00 | 25.25 | 25.75 | 25.75 | 0.98% | 953,829 |
| Jan 13, 2026 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 275,091 |
| Jan 12, 2026 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 1.81% | 469,501 |
| Jan 9, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 111,999 |
| Jan 8, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | -1.78% | 330,131 |
| Jan 7, 2026 | 24.80 | 25.25 | 24.70 | 25.25 | 25.25 | -0.98% | 231,481 |
| Jan 6, 2026 | 25.75 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 288,861 |
| Jan 5, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 3.48% | 469,017 |
| Dec 30, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.67% | 340,249 |
| Dec 29, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 24.00 | -0.41% | 204,871 |
| Dec 26, 2025 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | 0.42% | 33,504 |
| Dec 25, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 40,825 |
| Dec 24, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 66,498 |
| Dec 23, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -2.44% | 215,904 |
| Dec 22, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.81% | 101,681 |
| Dec 19, 2025 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 2.06% | 55,373 |
| Dec 18, 2025 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | - | 93,310 |