Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 18.90
-1.10 (-5.50%)
At close: Aug 13, 2026
BKK:TENCENT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | 2.01% | 2,559,847 |
| Jul 8, 2026 | 20.10 | 20.50 | 19.90 | 19.90 | 19.90 | 2.05% | 2,833,300 |
| Jul 7, 2026 | 19.90 | 20.00 | 19.50 | 19.50 | 19.50 | 1.56% | 1,724,297 |
| Jul 6, 2026 | 19.10 | 19.30 | 18.80 | 19.20 | 19.20 | 4.35% | 1,318,844 |
| Jul 3, 2026 | 18.40 | 18.70 | 18.30 | 18.40 | 18.40 | 0.55% | 992,946 |
| 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 |