Tencent Holdings Limited (BKK:TENCENT80)
Thailand · Delayed Price · Currency is THB 18.50
0.00 (0.00%)
Last updated: May 25, 2026, 11:07 AM ICT
BKK:TENCENT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | - | 0.54% | 28,989 |
| 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 |
| Mar 24, 2026 | 21.10 | 21.50 | 21.00 | 21.40 | 21.16 | 2.39% | 145,218 |
| Mar 23, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.66 | -1.42% | 485,383 |
| Mar 20, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 20.96 | -1.40% | 330,944 |
| Mar 19, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.26 | -6.52% | 1,135,436 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.40 | 23.00 | 22.74 | - | 374,101 |
| Mar 17, 2026 | 23.30 | 23.30 | 22.80 | 23.00 | 22.74 | -1.71% | 334,214 |
| Mar 16, 2026 | 23.00 | 23.50 | 22.90 | 23.40 | 23.14 | 4.46% | 971,645 |
| Mar 13, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.15 | 1.36% | 596,287 |
| Mar 12, 2026 | 22.20 | 22.40 | 22.10 | 22.10 | 21.85 | -0.45% | 249,015 |
| Mar 11, 2026 | 22.70 | 22.80 | 22.20 | 22.20 | 21.95 | -0.89% | 1,309,543 |
| Mar 10, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.15 | 5.66% | 1,755,555 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.80 | 21.20 | 20.96 | 0.47% | 1,128,670 |