Tencent Holdings Limited (BKK:TENCENT01)
Thailand
· Delayed Price · Currency is THB 4.800
+0.140 (3.00%)
At close: Mar 6, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 3.00% | 118,977 |
| Mar 5, 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | - | 61,512 |
| Mar 4, 2026 | 4.62 | 4.66 | 4.58 | 4.66 | 4.66 | - | 268,889 |
| Mar 2, 2026 | 4.60 | 4.72 | 4.60 | 4.66 | 4.66 | -0.85% | 178,746 |
| Feb 27, 2026 | 4.68 | 4.76 | 4.68 | 4.70 | 4.70 | 1.29% | 230,242 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -2.11% | 117,440 |
| Feb 25, 2026 | 4.74 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 36,409 |
| Feb 24, 2026 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | -3.28% | 226,720 |
| Feb 23, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 2.52% | 84,736 |
| Feb 20, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -2.86% | 88,434 |
| Feb 19, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 18,312 |
| Feb 18, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | - | 38,538 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 129,342 |
| Feb 16, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 0.83% | 121,071 |
| Feb 13, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | -0.41% | 225,387 |
| Feb 12, 2026 | 4.82 | 4.86 | 4.78 | 4.84 | 4.84 | -2.81% | 350,907 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 100,427 |
| Feb 10, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 189,592 |
| Feb 9, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 82,753 |
| Feb 6, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 181,586 |
| Feb 5, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | -0.95% | 378,950 |
| Feb 4, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | -1.87% | 368,378 |
| Feb 3, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | -3.60% | 468,336 |
| Feb 2, 2026 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | -0.89% | 377,341 |
| Jan 30, 2026 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -2.61% | 230,942 |
| Jan 29, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 490,432 |
| Jan 28, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 508,695 |
| Jan 27, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 1,211,009 |
| Jan 26, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 88,017 |
| Jan 23, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 195,215 |
| Jan 22, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 108,866 |
| Jan 21, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 114,871 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 75,465 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 103,519 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 77,787 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 226,843 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 312,945 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 41,874 |
| Jan 12, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 46,842 |
| Jan 9, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 22,295 |
| Jan 8, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 15,074 |
| Jan 7, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | - | 58,795 |
| Jan 6, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 119,825 |
| Jan 5, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 3.60% | 168,626 |
| Dec 30, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 17,394 |
| Dec 29, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 16,087 |
| Dec 26, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 18,493 |
| Dec 25, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 26,185 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | 21,646 |
| Dec 23, 2025 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | - | 12,822 |
| Dec 22, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 161,115 |
| Dec 19, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 2.73% | 23,680 |
| Dec 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 26,235 |
| Dec 17, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 0.90% | 40,049 |
| Dec 16, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 109,002 |
| Dec 15, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -2.61% | 82,446 |
| Dec 12, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 44,531 |
| Dec 11, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 67,481 |
| Dec 9, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 25,960 |
| Dec 8, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 50,298 |
| 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 |