BKK:TENCENT80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.50	18.70	18.30	18.40	-	0.55%	625,993
Jul 2, 2026	18.50	18.70	18.20	18.30	18.30	-	1,322,452
Jul 1, 2026	18.30	18.40	18.10	18.30	18.30	0.55%	168,795
Jun 30, 2026	18.00	18.50	17.80	18.20	18.20	0.55%	1,377,161
Jun 29, 2026	18.00	18.30	17.90	18.10	18.10	2.26%	2,960,838
Jun 26, 2026	17.70	17.90	17.50	17.70	17.70	-1.67%	1,901,403
Jun 25, 2026	18.00	18.20	17.90	18.00	18.00	-1.64%	1,783,510
Jun 24, 2026	17.80	18.60	17.80	18.30	18.30	3.39%	1,136,412
Jun 23, 2026	17.70	17.80	17.50	17.70	17.70	-3.28%	1,797,129
Jun 22, 2026	18.30	18.40	18.00	18.30	18.30	-	2,158,678
Jun 19, 2026	18.20	18.40	18.20	18.30	18.30	-	164,961
Jun 18, 2026	18.40	18.40	18.10	18.30	18.30	-2.14%	4,254,230
Jun 17, 2026	18.70	18.90	18.50	18.70	18.70	-	862,749
Jun 16, 2026	18.80	18.80	18.60	18.70	18.70	-2.60%	441,614
Jun 15, 2026	19.20	19.30	19.10	19.20	19.20	-1.54%	372,064
Jun 12, 2026	19.40	19.60	19.30	19.50	19.50	0.52%	551,339
Jun 11, 2026	19.30	19.50	19.10	19.40	19.40	-0.51%	656,027
Jun 10, 2026	19.30	19.70	19.30	19.50	19.50	1.56%	2,002,690
Jun 9, 2026	19.20	19.40	19.00	19.20	19.20	2.13%	810,218
Jun 8, 2026	19.00	19.10	18.60	18.80	18.80	-1.57%	569,379
Jun 5, 2026	19.30	19.30	18.90	19.10	19.10	-1.04%	787,376
Jun 4, 2026	19.10	19.30	19.00	19.30	19.30	-3.02%	1,337,697
Jun 2, 2026	19.30	20.10	19.20	19.90	19.90	10.56%	3,458,680
May 29, 2026	17.80	18.30	17.70	18.00	18.00	1.12%	1,091,405
May 28, 2026	17.80	17.80	17.50	17.80	17.80	-1.66%	2,362,407
May 27, 2026	18.20	18.20	18.00	18.10	18.10	-1.09%	631,073
May 26, 2026	18.40	18.40	18.20	18.30	18.30	-1.08%	838,747
May 25, 2026	18.50	18.60	18.40	18.50	18.50	-	297,492
May 22, 2026	18.50	18.50	18.30	18.50	18.50	-	899,336
May 21, 2026	18.80	18.80	18.30	18.50	18.50	-2.63%	1,623,628
May 20, 2026	19.10	19.20	18.90	19.00	19.00	-0.52%	388,927
May 19, 2026	19.20	19.40	19.00	19.10	19.10	1.06%	4,090,737
May 18, 2026	18.90	19.00	18.70	18.90	18.90	-0.53%	792,208
May 15, 2026	19.10	19.30	18.90	19.00	19.00	0.09%	878,806
May 14, 2026	19.40	19.40	19.00	19.20	18.98	-1.54%	2,518,341
May 13, 2026	19.10	19.50	18.90	19.50	19.28	2.09%	1,067,134
May 12, 2026	19.30	19.30	19.00	19.10	18.88	-1.55%	1,176,457
May 11, 2026	19.40	19.50	19.30	19.40	19.18	-1.02%	532,149
May 8, 2026	19.50	19.80	19.30	19.60	19.38	-1.01%	596,434
May 7, 2026	19.60	19.90	19.60	19.80	19.58	3.13%	1,018,737
May 6, 2026	19.50	19.50	19.10	19.20	18.98	-2.54%	2,536,264
May 5, 2026	19.60	19.90	19.60	19.70	19.48	0.51%	310,719
Apr 30, 2026	19.70	19.80	19.40	19.60	19.38	-2.49%	954,858
Apr 29, 2026	19.90	20.10	19.90	20.10	19.87	2.03%	1,443,198
Apr 28, 2026	19.90	19.90	19.60	19.70	19.48	-1.99%	816,230
Apr 27, 2026	20.30	20.30	19.80	20.10	19.87	-2.90%	2,037,968
Apr 24, 2026	20.40	20.70	20.30	20.70	20.47	0.98%	281,927
Apr 23, 2026	20.60	20.60	20.40	20.50	20.27	-0.49%	362,958
Apr 22, 2026	20.90	20.90	20.60	20.60	20.37	-3.74%	730,986
Apr 21, 2026	21.40	21.40	21.10	21.40	21.16	-0.47%	637,116