Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 18.70
-0.40 (-2.09%)
At close: Sep 23, 2026
BKK:TENCENT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.40 | 19.50 | 19.00 | 19.10 | 19.10 | 3.80% | 2,193,492 |
| Sep 21, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 2.22% | 494,106 |
| Sep 18, 2026 | 18.10 | 18.10 | 17.80 | 18.00 | 18.00 | -1.10% | 994,782 |
| Sep 17, 2026 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | 206,377 |
| Sep 16, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 186,690 |
| Sep 15, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | 2.21% | 1,247,432 |
| Sep 14, 2026 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | 358,966 |
| Sep 11, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 1,037,026 |
| Sep 10, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | -0.55% | 694,896 |
| Sep 9, 2026 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.62% | 1,046,556 |
| Sep 8, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | -0.54% | 1,357,347 |
| Sep 7, 2026 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | -1.06% | 261,724 |
| Sep 4, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 2.73% | 412,704 |
| Sep 3, 2026 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -1.61% | 1,151,380 |
| Sep 2, 2026 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | - | 797,937 |
| Sep 1, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -2.11% | 789,952 |
| Aug 31, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | -0.52% | 482,744 |
| Aug 28, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | 1.60% | 2,111,301 |
| Aug 27, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 0.53% | 374,301 |
| Aug 26, 2026 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | 0.54% | 392,441 |
| Aug 25, 2026 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 406,323 |
| Aug 24, 2026 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | -4.15% | 2,120,291 |
| Aug 21, 2026 | 18.80 | 19.30 | 18.70 | 19.30 | 19.30 | 1.58% | 1,837,906 |
| Aug 20, 2026 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | 0.53% | 907,284 |
| Aug 19, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | - | 792,276 |
| Aug 18, 2026 | 18.60 | 18.90 | 18.50 | 18.90 | 18.90 | -0.53% | 1,073,752 |
| Aug 17, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 1,377,990 |
| Aug 14, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 1,292,553 |
| Aug 13, 2026 | 19.30 | 19.30 | 18.60 | 18.90 | 18.90 | -5.50% | 4,931,935 |
| Aug 11, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | 756,531 |
| Aug 10, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | - | 236,708 |
| Aug 7, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 200,915 |
| Aug 6, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -3.83% | 1,085,804 |
| Aug 5, 2026 | 21.00 | 21.10 | 20.60 | 20.90 | 20.90 | 0.97% | 768,834 |
| Aug 4, 2026 | 20.70 | 20.90 | 20.50 | 20.70 | 20.70 | -0.48% | 1,015,745 |
| Aug 3, 2026 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 2.46% | 1,104,328 |
| Jul 31, 2026 | 20.30 | 20.40 | 20.10 | 20.30 | 20.30 | 1.00% | 631,461 |
| Jul 30, 2026 | 19.90 | 20.40 | 19.90 | 20.10 | 20.10 | 5.24% | 4,299,341 |
| Jul 27, 2026 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | 1.06% | 1,410,590 |
| Jul 24, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | -1.56% | 1,303,385 |
| Jul 23, 2026 | 19.40 | 19.50 | 19.10 | 19.20 | 19.20 | - | 1,423,260 |
| Jul 22, 2026 | 19.60 | 19.70 | 19.00 | 19.20 | 19.20 | -5.88% | 4,034,898 |
| Jul 21, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 445,719 |
| Jul 20, 2026 | 20.30 | 20.70 | 20.30 | 20.50 | 20.50 | 3.02% | 1,124,176 |
| Jul 17, 2026 | 20.10 | 20.20 | 19.70 | 19.90 | 19.90 | -4.78% | 2,834,755 |
| Jul 16, 2026 | 20.70 | 21.20 | 20.70 | 20.90 | 20.90 | 2.45% | 2,743,534 |
| Jul 15, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 4.08% | 1,328,727 |
| Jul 14, 2026 | 19.40 | 19.70 | 19.20 | 19.60 | 19.60 | - | 1,726,922 |
| Jul 13, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | - | 562,671 |
| Jul 10, 2026 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -3.45% | 2,303,846 |