Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 26.00
+0.25 (0.97%)
At close: Sep 12, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | - | 0.97% | 523,799 |
| Sep 11, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | - | 0.98% | 270,390 |
| Sep 10, 2025 | 25.75 | 26.00 | 25.50 | 25.50 | - | 0.99% | 630,754 |
| Sep 9, 2025 | 25.50 | 25.50 | 25.00 | 25.25 | - | 1.00% | 295,462 |
| Sep 8, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | - | 0.40% | 488,494 |
| Sep 5, 2025 | 24.80 | 25.00 | 24.60 | 24.90 | - | 1.63% | 703,404 |
| Sep 4, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | - | -1.61% | 1,364,489 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | - | -0.40% | 329,345 |
| Sep 2, 2025 | 25.25 | 25.25 | 24.80 | 25.00 | - | -0.99% | 415,208 |
| Sep 1, 2025 | 25.25 | 25.25 | 24.90 | 25.25 | - | 2.23% | 402,259 |
| Aug 29, 2025 | 24.70 | 25.25 | 24.70 | 24.70 | - | 0.82% | 267,402 |
| Aug 28, 2025 | 24.60 | 24.80 | 24.50 | 24.50 | - | -1.61% | 638,569 |
| Aug 27, 2025 | 25.50 | 25.50 | 24.80 | 24.90 | - | -1.39% | 849,543 |
| Aug 26, 2025 | 25.50 | 25.75 | 25.25 | 25.25 | - | -0.98% | 851,783 |
| Aug 25, 2025 | 25.75 | 26.00 | 25.50 | 25.50 | - | 0.99% | 519,554 |
| Aug 22, 2025 | 25.00 | 25.25 | 24.90 | 25.25 | - | 2.64% | 1,741,040 |
| Aug 21, 2025 | 24.70 | 24.90 | 24.60 | 24.60 | - | - | 764,620 |
| Aug 20, 2025 | 24.60 | 24.70 | 24.30 | 24.60 | - | -0.40% | 1,625,822 |
| Aug 19, 2025 | 24.50 | 24.80 | 24.40 | 24.70 | - | 1.65% | 1,108,566 |
| Aug 18, 2025 | 24.30 | 24.60 | 24.20 | 24.30 | - | -0.41% | 700,457 |
| Aug 15, 2025 | 24.30 | 24.60 | 24.30 | 24.40 | - | 0.83% | 2,087,304 |
| Aug 14, 2025 | 24.30 | 24.40 | 24.20 | 24.20 | - | 0.83% | 2,285,724 |
| Aug 13, 2025 | 23.70 | 24.00 | 23.60 | 24.00 | - | 4.35% | 2,224,158 |
| Aug 8, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | - | -0.43% | 1,673,616 |
| Aug 7, 2025 | 23.10 | 23.40 | 23.10 | 23.10 | - | -1.28% | 1,698,036 |
| Aug 6, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | - | 2.18% | 1,897,829 |
| Aug 5, 2025 | 22.70 | 23.00 | 22.60 | 22.90 | - | 0.88% | 908,507 |
| Aug 4, 2025 | 22.40 | 22.80 | 22.30 | 22.70 | - | 3.65% | 876,266 |
| Aug 1, 2025 | 23.00 | 23.00 | 21.90 | 21.90 | - | -3.95% | 2,089,084 |
| Jul 31, 2025 | 23.00 | 23.30 | 22.80 | 22.80 | - | 1.33% | 3,525,650 |
| Jul 30, 2025 | 22.90 | 22.90 | 22.30 | 22.50 | - | -1.75% | 1,719,772 |
| Jul 29, 2025 | 22.60 | 23.00 | 22.60 | 22.90 | - | 1.33% | 1,440,355 |
| Jul 25, 2025 | 22.60 | 22.70 | 22.40 | 22.60 | - | -0.44% | 1,459,187 |
| Jul 24, 2025 | 22.70 | 22.90 | 22.60 | 22.70 | - | 0.44% | 1,391,317 |
| Jul 23, 2025 | 21.90 | 22.70 | 21.90 | 22.60 | - | 4.63% | 3,431,481 |
| Jul 22, 2025 | 21.40 | 21.70 | 21.40 | 21.60 | - | 0.47% | 385,694 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.30 | 21.50 | - | -0.46% | 471,462 |
| Jul 18, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | 1.41% | 369,428 |
| Jul 17, 2025 | 21.20 | 21.50 | 21.10 | 21.30 | - | - | 890,624 |
| Jul 16, 2025 | 21.40 | 21.60 | 21.30 | 21.30 | - | -0.47% | 926,605 |
| Jul 15, 2025 | 20.80 | 21.50 | 20.70 | 21.40 | - | 3.88% | 1,823,826 |
| Jul 14, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | - | 0.49% | 604,165 |
| Jul 11, 2025 | 20.80 | 20.90 | 20.50 | 20.50 | - | -0.49% | 787,501 |
| Jul 9, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | - | -1.44% | 620,700 |
| Jul 8, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | - | 0.48% | 455,418 |
| Jul 7, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | - | 1.96% | 770,147 |
| Jul 4, 2025 | 20.50 | 20.70 | 20.40 | 20.40 | - | -1.45% | 475,537 |
| Jul 3, 2025 | 20.50 | 20.80 | 20.30 | 20.70 | - | - | 2,093,506 |
| Jul 2, 2025 | 20.80 | 20.90 | 20.70 | 20.70 | - | -0.96% | 290,791 |
| Jul 1, 2025 | 20.80 | 21.00 | 20.80 | 20.90 | - | 0.48% | 119,403 |