Tencent Music Entertainment Group (BKK:TME23)
Thailand · Delayed Price · Currency is THB 0.9800
+0.0200 (2.08%)
At close: Apr 10, 2026
BKK:TME23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.96 | 1.24 | 0.96 | 0.98 | 0.98 | 2.08% | 85,588 |
| Apr 9, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 12,864 |
| Apr 8, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | - | 69,284 |
| Apr 7, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 6,845 |
| Apr 3, 2026 | 0.91 | 0.98 | 0.90 | 0.98 | 0.98 | -1.01% | 6,458 |
| Apr 2, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.97 | 1.02% | 48,825 |
| Apr 1, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.96 | - | 17,577 |
| Mar 31, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.96 | - | 71,056 |
| Mar 30, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.96 | -2.97% | 16,445 |
| Mar 27, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | 1.00% | 228,902 |
| Mar 26, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -3.85% | 106,636 |
| Mar 25, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | - | 28,050 |
| Mar 24, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.01 | -0.95% | 258,841 |
| Mar 23, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.02 | -2.78% | 1,367,113 |
| Mar 20, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.05 | -0.92% | 276,750 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.06 | -7.63% | 2,925,493 |
| Mar 18, 2026 | 1.16 | 1.19 | 1.13 | 1.18 | 1.15 | -21.33% | 4,344,514 |
| Mar 17, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.46 | - | 1,533,899 |
| Mar 16, 2026 | 1.45 | 1.54 | 1.45 | 1.50 | 1.46 | 7.91% | 44,160 |
| Mar 13, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.36 | 3.73% | 43,790 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.31 | -2.90% | 19,793 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.35 | -3.50% | 59,532 |
| Mar 10, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.39 | 5.15% | 58,212 |
| Mar 9, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.33 | 0.74% | 101,608 |
| Mar 6, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.32 | -1.46% | 177,088 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.34 | -2.84% | 5,409 |
| Mar 4, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.37 | 0.71% | 319,704 |
| Mar 2, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.37 | -2.10% | 5,311 |
| Feb 27, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.39 | 2.88% | 4,347 |
| Feb 26, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.36 | -2.80% | 5,329 |
| Feb 25, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.39 | - | 1,654 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.39 | -5.30% | 12,798 |
| Feb 23, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.47 | 2.03% | 28,203 |
| Feb 20, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.44 | -5.73% | 1,164,122 |
| Feb 19, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.53 | 1.95% | 870 |
| Feb 18, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.50 | 1.32% | 1,500 |
| Feb 17, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.48 | -1.94% | 910 |
| Feb 16, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.51 | 4.03% | 3,004,291 |
| Feb 13, 2026 | 1.47 | 1.52 | 1.45 | 1.49 | 1.45 | -8.59% | 123,278 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.59 | -2.40% | 222,708 |
| Feb 11, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.63 | 4.37% | 207,234 |
| Feb 10, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.56 | - | 65,436 |
| Feb 9, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.56 | -0.62% | 53,868 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.57 | -1.23% | 31,504 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.59 | - | 132,773 |
| Feb 4, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.59 | - | 20,525 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | - | 119,004 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.59 | -1.81% | 94,809 |
| Jan 30, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.62 | - | 37,007 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.62 | -5.14% | 134,503 |