Tencent Holdings Limited (BKK:TENCENT13)
Thailand
· Delayed Price · Currency is THB 4.120
0.00 (0.00%)
At close: Mar 5, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1.94% | - |
| Mar 4, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | 180 |
| Mar 2, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 260 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -0.95% | 2,485 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,001 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -4.11% | 13,957 |
| Feb 23, 2026 | 4.30 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | 3,350 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 163 |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 10 |
| Feb 18, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.35% | 48 |
| Feb 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | 325 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 41 |
| Feb 13, 2026 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 3,450 |
| Feb 12, 2026 | 4.34 | 4.40 | 4.24 | 4.28 | 4.28 | -4.04% | 14,575 |
| Feb 11, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | 4,240 |
| Feb 10, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -3.46% | 122,394 |
| Feb 9, 2026 | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | 9,042 |
| Feb 6, 2026 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | -1.30% | 11,069 |
| Feb 5, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | -1.29% | 200,473 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -2.92% | 8,740 |
| Feb 3, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | -2.04% | 77,302 |
| Feb 2, 2026 | 4.84 | 4.96 | 4.84 | 4.90 | 4.90 | - | 111 |
| Jan 30, 2026 | 4.96 | 5.00 | 4.90 | 4.90 | 4.90 | -1.21% | 742 |
| Jan 29, 2026 | 5.10 | 5.25 | 4.96 | 4.96 | 4.96 | 0.40% | 3,438 |
| Jan 28, 2026 | 4.94 | 5.10 | 4.94 | 4.94 | 4.94 | 0.82% | 1,686 |
| Jan 27, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 1.24% | 9,648 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - | 801 |
| Jan 23, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 4,495 |
| Jan 22, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 0.83% | 4,200 |
| Jan 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 3 |
| Jan 20, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | -3.37% | 734 |
| Jan 19, 2026 | 4.98 | 5.05 | 4.92 | 5.05 | 5.05 | -1.94% | 498 |
| Jan 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 13 |
| Jan 14, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 2,121 |
| Jan 13, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.00% | 11,163 |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 10,000 |
| Jan 9, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | -0.40% | 9,220 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,081 |
| Jan 7, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 1,047 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | 2,608 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 3.91% | 9,169 |
| Dec 30, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.83% | 3,110 |
| Dec 29, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 1,992 |
| Dec 26, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 251 |
| Dec 25, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 73 |
| Dec 24, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 1,152 |
| Dec 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | 1,970 |
| Dec 22, 2025 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -0.80% | 213 |
| Dec 19, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 1.63% | 6,189 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | -0.41% | 10,366 |
| Dec 17, 2025 | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | 2.07% | 6,656 |
| Dec 16, 2025 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -1.23% | 202,321 |
| Dec 15, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -2.40% | 106 |
| Dec 12, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.63% | 9,019 |
| Dec 11, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 163 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 3,659 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | -0.40% | 11,340 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 4,213 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 1,616 |
| Dec 2, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 5,458 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 46,050 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,146 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 18,035 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 621 |
| Nov 25, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,453 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 45,750 |
| Nov 21, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 11,414 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,344 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 43,009 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 1,400 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 2,706 |
| Nov 14, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 405,980 |
| Nov 13, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 342,193 |
| Nov 12, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 19,669 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 8,301 |
| Nov 10, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 706 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | 317 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 3,124 |
| Nov 5, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 15,305 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 10,063 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 14,698 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -3.67% | 4,038 |
| Oct 30, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 172,950 |
| Oct 29, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 283 |
| Oct 28, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 35,966 |
| Oct 27, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 31,820 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 9,468 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 4,430 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 32,977 |
| Oct 20, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3.88% | 16,598 |
| Oct 17, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | 23,941 |
| Oct 16, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 20,392 |
| Oct 15, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 4,904 |
| Oct 14, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -5.41% | 149,258 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -2.63% | 64,383 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 32,924 |
| Oct 8, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 28,594 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 4,327 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 23,146 |
| Oct 3, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 64,474 |