Tencent Music Entertainment Group (BKK:TME23)
Thailand · Delayed Price · Currency is THB 0.9400
-0.0200 (-2.08%)
Last updated: Apr 30, 2026, 4:29 PM ICT
BKK:TME23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 85,681 |
| Apr 29, 2026 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | 3.23% | 26,762 |
| Apr 28, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 14,805 |
| Apr 27, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -6.86% | 141,541 |
| Apr 24, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | - | 274,100 |
| Apr 23, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 1,007,279 |
| Apr 22, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 160,596 |
| Apr 21, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 17,004 |
| Apr 20, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 553,404 |
| Apr 17, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 382,883 |
| Apr 16, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 5.10% | 143,797 |
| 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 |