BKK:TENCENT80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	21.40	21.70	21.40	21.50	21.26	2.38%	819,717
Apr 17, 2026	21.00	21.10	20.80	21.00	20.76	-0.47%	311,788
Apr 16, 2026	20.90	21.20	20.80	21.10	20.86	1.44%	1,395,495
Apr 10, 2026	20.90	20.90	20.70	20.80	20.57	-1.42%	830,734
Apr 9, 2026	21.00	21.20	20.80	21.10	20.86	0.48%	724,343
Apr 8, 2026	20.70	21.00	20.60	21.00	20.76	3.45%	707,710
Apr 7, 2026	20.50	20.50	20.20	20.30	20.07	-0.98%	166,492
Apr 3, 2026	20.50	20.60	20.40	20.50	20.27	-	40,754
Apr 2, 2026	20.60	20.60	20.30	20.50	20.27	-0.97%	91,600
Apr 1, 2026	20.80	20.90	20.70	20.70	20.47	0.98%	503,880
Mar 31, 2026	20.30	20.60	20.30	20.50	20.27	0.99%	467,481
Mar 30, 2026	20.20	20.40	20.10	20.30	20.07	-2.40%	808,921
Mar 27, 2026	20.80	20.90	20.60	20.80	20.57	-0.95%	195,448
Mar 26, 2026	21.10	21.10	20.80	21.00	20.76	-1.41%	431,260
Mar 25, 2026	21.40	21.50	21.00	21.30	21.06	-0.47%	697,247