Skip to main content
Tencent Holdings Limited (BKK:TENCENT06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.100
+0.020 (0.96%)
At close: Feb 27, 2026

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.082.102.062.102.100.96%45,358
Feb 26, 20262.082.082.042.082.08-0.95%104,622
Feb 25, 20262.102.122.082.102.10-63,468
Feb 24, 20262.082.122.062.102.10-1.87%50,049
Feb 23, 20262.142.162.122.142.140.94%44,312
Feb 20, 20262.102.122.082.122.12-1.85%271,742
Feb 19, 20262.162.162.122.162.16-7,062
Feb 18, 20262.102.162.102.162.160.93%16,806
Feb 17, 20262.142.142.122.142.14-20,506
Feb 16, 20262.142.142.122.142.14-10,046
Feb 13, 20262.122.142.082.142.14-0.93%26,760
Feb 12, 20262.122.162.102.162.16-1.82%51,811
Feb 11, 20262.182.222.182.202.20-0.90%54,052
Feb 10, 20262.222.242.182.222.22-2.63%114,764
Feb 9, 20262.242.282.202.282.280.88%48,251
Feb 6, 20262.262.282.242.262.26-2.59%123,088
Feb 5, 20262.222.322.202.322.321.75%48,989
Feb 4, 20262.282.302.262.282.28-2.56%127,472
Feb 3, 20262.302.362.302.342.34-3.31%94,501
Feb 2, 20262.442.442.402.422.42-1.63%42,592
Jan 30, 20262.462.482.442.462.46-1.60%12,092
Jan 29, 20262.502.502.482.502.50-0.79%54,643
Jan 28, 20262.442.522.442.522.523.28%42,584
Jan 27, 20262.422.442.422.442.440.83%883,897
Jan 26, 20262.382.442.382.422.421.68%10,450
Jan 23, 20262.422.422.382.382.38-2.46%330,311
Jan 22, 20262.422.442.422.442.44-19,917
Jan 21, 20262.402.442.382.442.440.83%54,915
Jan 20, 20262.422.422.402.422.42-1.63%33,972
Jan 19, 20262.462.462.442.462.46-2.38%6,673
Jan 16, 20262.502.522.482.522.52-0.79%52,458
Jan 15, 20262.542.542.522.542.54-1.55%1,339,715
Jan 14, 20262.562.582.542.582.581.57%89,330
Jan 13, 20262.522.562.522.542.540.79%34,342
Jan 12, 20262.502.542.482.522.520.80%2,952
Jan 9, 20262.462.502.462.502.50-0.79%9,743
Jan 8, 20262.482.522.482.522.520.80%24,272
Jan 7, 20262.482.502.482.502.500.81%30,882
Jan 6, 20262.582.582.482.482.48-1.59%365,588
Jan 5, 20262.502.542.502.522.523.28%8,453
Dec 30, 20252.442.442.442.442.44-11,872
Dec 29, 20252.442.442.402.442.44-2,094
Dec 26, 20252.442.442.422.442.44-13,648
Dec 25, 20252.442.442.422.442.440.83%1,229
Dec 24, 20252.422.442.382.422.42-0.82%7,371
Dec 23, 20252.442.442.422.442.44-0.81%17,377
Dec 22, 20252.482.482.462.462.46-1.60%21,991
Dec 19, 20252.482.502.482.502.502.46%7,071
Dec 18, 20252.442.462.422.442.44-6,576
Dec 17, 20252.442.442.442.442.44-0.81%1,542
Dec 16, 20252.422.462.402.462.46-0.81%13,549
Dec 15, 20252.482.482.442.482.48-0.80%23,916
Dec 12, 20252.462.502.462.502.501.63%69,895
Dec 11, 20252.482.482.442.462.46-0.81%10,717
Dec 9, 20252.482.482.442.482.48-1.59%22,771
Dec 8, 20252.502.522.502.522.52-0.79%23,728
Dec 4, 20252.522.542.502.542.540.79%23,548
Dec 3, 20252.522.522.502.522.52-1.56%63,082
Dec 2, 20252.542.562.522.562.560.79%136,183
Dec 1, 20252.562.562.542.542.54-0.78%18,023
Nov 28, 20252.542.562.522.562.56-11,926
Nov 27, 20252.562.562.542.562.56-1.54%30,364
Nov 26, 20252.582.602.582.602.60-11,701
Nov 25, 20252.622.622.602.602.60-0.76%93,706
Nov 24, 20252.602.622.582.622.622.34%4,539
Nov 21, 20252.562.582.522.562.56-1.54%186,014
Nov 20, 20252.582.602.582.602.60-290,551
Nov 19, 20252.602.602.602.602.60-3,912
Nov 18, 20252.662.662.582.602.60-3.70%29,677
Nov 17, 20252.682.702.662.702.700.75%14,670
Nov 14, 20252.702.722.682.682.68-2.90%215,658
Nov 13, 20252.742.762.702.762.760.73%521,403
Nov 12, 20252.722.762.722.742.741.48%20,582
Nov 11, 20252.702.742.682.702.70-0.74%46,897
Nov 10, 20252.702.722.682.722.723.82%36,801
Nov 7, 20252.642.662.622.622.62-2.96%571,131
Nov 6, 20252.662.702.662.702.702.27%649,945
Nov 5, 20252.622.642.602.642.64-48,854
Nov 4, 20252.662.682.622.642.64-14,309
Nov 3, 20252.622.642.622.642.64-245,629
Oct 31, 20252.702.702.622.642.64-2.22%16,991
Oct 30, 20252.742.762.702.702.70-1.46%18,666
Oct 29, 20252.702.742.702.742.741.48%197,499
Oct 28, 20252.762.762.702.702.70-2.88%397,415
Oct 27, 20252.702.782.702.782.782.96%42,861
Oct 24, 20252.702.702.682.702.701.50%64,119
Oct 22, 20252.662.662.602.662.66-28,178
Oct 21, 20252.722.722.662.662.660.76%48,034
Oct 20, 20252.682.682.642.642.642.33%72,085