Tencent Music Entertainment Group (BKK:TME23)
Thailand · Delayed Price · Currency is THB 1.600
-0.010 (-0.62%)
At close: Feb 9, 2026
BKK:TME23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 182 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -2.76% | 192,459 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -1.63% | 50,636 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 20,326 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | -2.15% | 160,787 |
| Dec 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 5,100 |
| Dec 8, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 1,130 |
| Dec 4, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 2.19% | 10,602 |
| Dec 3, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 22,000 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 7,843 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 1,720 |
| Nov 28, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.53% | 1,134 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -1.58% | 5,595 |
| Nov 26, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 2,142 |
| Nov 25, 2025 | 1.93 | 2.00 | 1.89 | 1.89 | 1.89 | -3.08% | 109 |