Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 19.60
-0.50 (-2.49%)
At close: Apr 30, 2026
BKK:TENCENT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.70 | 19.80 | 19.40 | 19.60 | 19.60 | -2.49% | 954,858 |
| Apr 29, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 2.03% | 1,443,198 |
| Apr 28, 2026 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | -1.99% | 816,230 |
| Apr 27, 2026 | 20.30 | 20.30 | 19.80 | 20.10 | 20.10 | -2.90% | 2,037,968 |
| Apr 24, 2026 | 20.40 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 281,927 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 362,958 |
| Apr 22, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -3.74% | 730,986 |
| Apr 21, 2026 | 21.40 | 21.40 | 21.10 | 21.40 | 21.40 | -0.47% | 637,116 |
| Apr 20, 2026 | 21.40 | 21.70 | 21.40 | 21.50 | 21.50 | 2.38% | 819,717 |
| Apr 17, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | -0.47% | 311,788 |
| Apr 16, 2026 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 1,395,495 |
| Apr 10, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -1.42% | 830,734 |
| Apr 9, 2026 | 21.00 | 21.20 | 20.80 | 21.10 | 21.10 | 0.48% | 724,343 |
| Apr 8, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 3.45% | 707,710 |
| Apr 7, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 166,492 |
| Apr 3, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 40,754 |
| Apr 2, 2026 | 20.60 | 20.60 | 20.30 | 20.50 | 20.50 | -0.97% | 91,600 |
| Apr 1, 2026 | 20.80 | 20.90 | 20.70 | 20.70 | 20.70 | 0.98% | 503,880 |
| Mar 31, 2026 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 467,481 |
| Mar 30, 2026 | 20.20 | 20.40 | 20.10 | 20.30 | 20.30 | -2.40% | 808,921 |
| Mar 27, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | -0.95% | 195,448 |
| Mar 26, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -1.41% | 431,260 |
| Mar 25, 2026 | 21.40 | 21.50 | 21.00 | 21.30 | 21.30 | -0.47% | 697,247 |
| Mar 24, 2026 | 21.10 | 21.50 | 21.00 | 21.40 | 21.40 | 2.39% | 145,218 |
| Mar 23, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -1.42% | 485,383 |
| Mar 20, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -1.40% | 330,944 |
| Mar 19, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -6.52% | 1,135,436 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.40 | 23.00 | 23.00 | - | 374,101 |
| Mar 17, 2026 | 23.30 | 23.30 | 22.80 | 23.00 | 23.00 | -1.71% | 334,214 |
| Mar 16, 2026 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 4.46% | 971,645 |
| Mar 13, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | 1.36% | 596,287 |
| Mar 12, 2026 | 22.20 | 22.40 | 22.10 | 22.10 | 22.10 | -0.45% | 249,015 |
| Mar 11, 2026 | 22.70 | 22.80 | 22.20 | 22.20 | 22.20 | -0.89% | 1,309,543 |
| Mar 10, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 5.66% | 1,755,555 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.80 | 21.20 | 21.20 | 0.47% | 1,128,670 |
| Mar 6, 2026 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 4.46% | 739,106 |
| Mar 5, 2026 | 20.70 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | 325,115 |
| Mar 4, 2026 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 1,627,893 |
| 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 |