Tencent Music Entertainment Group (BKK:TME23)
Thailand · Delayed Price · Currency is THB 1.400
-0.030 (-2.10%)
Last updated: Mar 2, 2026, 2:38 PM ICT
BKK:TME23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 5,311 |
| Feb 27, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 4,347 |
| Feb 26, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 5,329 |
| Feb 25, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 1,654 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -5.30% | 12,798 |
| Feb 23, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 28,203 |
| Feb 20, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -5.73% | 1,164,122 |
| Feb 19, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | 870 |
| Feb 18, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 1,500 |
| Feb 17, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 910 |
| Feb 16, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 4.03% | 3,004,291 |
| Feb 13, 2026 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | -8.59% | 123,278 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -2.40% | 222,708 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 4.37% | 207,234 |
| Feb 10, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 65,436 |
| Feb 9, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 53,868 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | 31,504 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | - | 132,773 |
| Feb 4, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 20,525 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 119,004 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | 94,809 |
| Jan 30, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 37,007 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -5.14% | 134,503 |
| Jan 28, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 5.42% | 29,401 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -1.19% | 44,393 |
| Jan 26, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 2.44% | 161,209 |
| Jan 23, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 6,328 |
| Jan 22, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 133,883 |
| Jan 21, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | - | 4,012 |
| Jan 20, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | - | 4,407 |
| Jan 19, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -2.42% | 65,539 |
| Jan 16, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | -4.07% | 191,576 |
| Jan 15, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -2.27% | 60,256 |
| Jan 14, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 1.15% | 8,027 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 49,362 |
| Jan 12, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 8,501 |
| Jan 9, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | 1.79% | 25,125 |
| Jan 8, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 16,571 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -4.49% | 332,343 |
| Jan 6, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 23,735 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.10% | 12,219 |
| Dec 30, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 361 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 2.34% | 6,576 |
| Dec 26, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 630 |
| Dec 25, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 303 |
| Dec 24, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.57% | 222 |
| Dec 23, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 1,902 |
| Dec 22, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 52,449 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 328 |
| Dec 18, 2025 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 1.70% | 12,419 |