Tencent Holdings Limited (BKK:TENCENT01)
Thailand
· Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
At close: Dec 4, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 26,809 |
| Dec 3, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -1.72% | 38,579 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 27,611 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 31,110 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 26,616 |
| Nov 27, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | - | 21,839 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 48,084 |
| Nov 25, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 746,513 |
| Nov 24, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 59,003 |
| Nov 21, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -0.84% | 124,867 |
| Nov 20, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 196,604 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | 84,287 |
| Nov 18, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -3.28% | 137,133 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 87,873 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -3.15% | 236,023 |
| Nov 13, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 201,605 |
| Nov 12, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 544,918 |
| Nov 11, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 87,115 |
| Nov 10, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 50,082 |
| Nov 7, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | -2.42% | 85,319 |
| Nov 6, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 130,054 |
| Nov 5, 2025 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | -0.83% | 93,508 |
| Nov 4, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 107,865 |
| Nov 3, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - | 62,221 |
| Oct 31, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -2.42% | 63,834 |
| Oct 30, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 212,688 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.05 | 6.20 | 6.20 | - | 70,943 |
| Oct 28, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -2.36% | 224,720 |
| Oct 27, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 3.25% | 229,562 |
| Oct 24, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 68,396 |
| Oct 22, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 304,733 |
| Oct 21, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | - | 298,106 |
| Oct 20, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | 3.42% | 253,108 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 213,575 |
| Oct 16, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -2.48% | 319,756 |
| Oct 15, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - | 156,817 |
| Oct 14, 2025 | 6.05 | 6.05 | 5.90 | 6.05 | 6.05 | -3.20% | 286,710 |
| Oct 10, 2025 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | -3.85% | 354,465 |
| Oct 9, 2025 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 273,018 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.54% | 170,500 |
| Oct 7, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 2.36% | 137,069 |
| Oct 6, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | -0.78% | 147,911 |
| Oct 3, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 299,135 |
| Oct 2, 2025 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | 1.57% | 380,155 |
| Oct 1, 2025 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 134,066 |
| Sep 30, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 142,995 |
| Sep 29, 2025 | 6.25 | 6.30 | 6.15 | 6.25 | 6.25 | 2.46% | 529,131 |
| Sep 26, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 195,707 |
| Sep 25, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 303,257 |
| Sep 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 327,613 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 59,357 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 33,333 |
| Sep 19, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 145,391 |
| Sep 18, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -3.23% | 176,524 |
| Sep 17, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 215,934 |
| Sep 16, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 33,476 |
| Sep 15, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.84% | 73,448 |
| Sep 12, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | 310,301 |
| Sep 11, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 15,798 |
| Sep 10, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 157,698 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 531,765 |
| Sep 8, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 69,302 |
| Sep 5, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | 15,926 |
| Sep 4, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 119,549 |
| Sep 3, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 26,326 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 24,442 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 222,909 |
| Aug 29, 2025 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 89,515 |
| Aug 28, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 86,830 |
| Aug 27, 2025 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 320,794 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 34,618 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 1.74% | 49,472 |
| Aug 22, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 156,430 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 13,453 |
| Aug 20, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 147,741 |
| Aug 19, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 11,203 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 72,262 |
| Aug 15, 2025 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 115,579 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 831,878 |
| Aug 13, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 4.76% | 1,063,198 |
| Aug 8, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 31,056 |
| Aug 7, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 21,424 |
| Aug 6, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 112,317 |
| Aug 5, 2025 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 54,821 |
| Aug 4, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 13,496 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 735,715 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 42,501 |
| Jul 30, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 427,468 |
| Jul 29, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 215,909 |
| Jul 25, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | - | 17,071 |
| Jul 24, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 243,112 |
| Jul 23, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 5.26% | 443,972 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 714,576 |
| Jul 21, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | - | 24,966 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 36,626 |
| Jul 17, 2025 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 34,926 |
| Jul 16, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | 0.41% | 268,368 |
| Jul 15, 2025 | 4.76 | 4.88 | 4.74 | 4.86 | 4.86 | 2.97% | 114,765 |
| Jul 14, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | - | 29,491 |
| Jul 11, 2025 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | -0.42% | 419,817 |