Tencent Holdings Limited (BKK:TENCENT13)
Thailand
· Delayed Price · Currency is THB 5.00
0.00 (0.00%)
At close: Dec 4, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 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 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 31,276 |
| Oct 1, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | 37,220 |
| Sep 30, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 68,013 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 5.45% | 22,427 |
| Sep 26, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 28,190 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 27,846 |
| Sep 24, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 32,099 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 7,124 |
| Sep 22, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 23,936 |
| Sep 19, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 18,075 |
| Sep 18, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 49,067 |
| Sep 17, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 34,598 |
| Sep 16, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 13,404 |
| Sep 15, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 8,229 |
| Sep 12, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 1.89% | 34,517 |
| Sep 11, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 55,937 |
| Sep 10, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 12,974 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 6,103 |
| Sep 8, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.94% | 47,369 |
| Sep 5, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 4,925 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 51,009 |
| Sep 3, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 14,335 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 1,289 |
| Sep 1, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 4,695 |
| Aug 29, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 2,823 |
| Aug 28, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 10,558 |
| Aug 27, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 15,687 |
| Aug 26, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 14,349 |
| Aug 25, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 39,151 |
| Aug 22, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 10,055 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 47,959 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 23,836 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 5,302 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 15,091 |
| Aug 15, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,446 |
| Aug 14, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 486,418 |
| Aug 13, 2025 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 4.20% | 177,878 |
| Aug 8, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -1.24% | 261,563 |
| Aug 7, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | -0.41% | 35,532 |
| Aug 6, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 2.54% | 235,328 |
| Aug 5, 2025 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 1,822 |
| Aug 4, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 2.17% | 63,152 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | 329,791 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | 1.72% | 599,503 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -1.69% | 10,336 |
| Jul 29, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.85% | 18,564 |
| Jul 25, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | -0.42% | 33,839 |
| Jul 24, 2025 | 4.68 | 4.74 | 4.66 | 4.72 | 4.72 | 0.85% | 770,634 |
| Jul 23, 2025 | 4.42 | 4.70 | 4.42 | 4.68 | 4.68 | 7.83% | 478,478 |
| Jul 22, 2025 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 0.46% | 91,628 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 100,773 |
| Jul 18, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 53,711 |
| Jul 17, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | - | 143,555 |
| Jul 16, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | 234,158 |
| Jul 15, 2025 | 4.18 | 4.30 | 4.18 | 4.28 | 4.28 | 2.39% | 157,243 |
| Jul 14, 2025 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | - | 77,756 |
| Jul 11, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | 0.48% | 62,971 |