Tencent Holdings Limited (BKK:TENCENT19)
Thailand
· Delayed Price · Currency is THB 10.60
+0.40 (3.92%)
At close: Mar 6, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3.92% | - |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 511 |
| Mar 4, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,102 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 32 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 558 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 942 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 9,003 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | 11,056 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | 5,025 |
| Feb 20, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | 5,613 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 3,080 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,000 |
| Feb 17, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 800 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 2,627 |
| Feb 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | 706 |
| Feb 12, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -2.73% | 14,491 |
| Feb 11, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 11,640 |
| Feb 10, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 35,395 |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 903 |
| Feb 6, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 18,439 |
| Feb 5, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | - | 11,802 |
| Feb 4, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 32,965 |
| Feb 3, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | -3.31% | 141,034 |
| Feb 2, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 10,511 |
| Jan 30, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -2.40% | 500 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 61,300 |
| Jan 28, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | 10,125 |
| Jan 27, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | 157 |
| Jan 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3 |
| Jan 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 43,762 |
| Jan 22, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 1,110 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,224 |
| Jan 20, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | 31,323 |
| Jan 19, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 81,006 |
| Jan 16, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 5,292 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | 2,595 |
| Jan 14, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 50,674 |
| Jan 13, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | 6,670 |
| Jan 12, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 1.63% | 1,201 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -2.38% | 10,182 |
| Jan 7, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | -1.56% | 29,779 |
| Jan 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 10,130 |
| Jan 5, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 3.28% | 9,201 |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 100 |
| Dec 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Dec 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,101 |
| Dec 24, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 107 |
| Dec 23, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -2.42% | 101 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 103 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 8 |
| Dec 18, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 1,150 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 5,000 |
| Dec 16, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | 28,116 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 802 |
| Dec 12, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | 1,604 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 1,152 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 2,414 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 35 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 700 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 7 |
| Dec 2, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 2,600 |
| Dec 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 201 |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 2,485 |
| Nov 26, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 221 |
| Nov 25, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 970 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 1,375 |
| Nov 21, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -1.54% | 5,296 |
| Nov 20, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 26,255 |
| Nov 19, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 11,625 |
| Nov 18, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | 8,591 |
| Nov 17, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 5,125 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -2.88% | 3,102 |
| Nov 13, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 0.72% | 21,510 |
| Nov 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 5,000 |
| Nov 11, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | - | 3,418 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 93 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.94% | 607 |
| Nov 6, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.82% | 7,382 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 15,136 |
| Nov 3, 2025 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | - | 30,801 |
| Oct 31, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | -2.22% | 10,666 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | - | 1,705 |
| Oct 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Oct 28, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 3,017 |
| Oct 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 7,786 |
| Oct 24, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.50% | 8,052 |
| Oct 22, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | 53 |
| Oct 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 10,114 |
| Oct 20, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 3.12% | 3,001 |
| Oct 17, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -1.54% | 9,245 |
| Oct 16, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -1.52% | 3,912 |
| Oct 15, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | 8,671 |
| Oct 14, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -3.68% | 20,127 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -4.23% | 7,735 |
| Oct 9, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 1.43% | 260,643 |
| Oct 8, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 19,017 |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 14,212 |
| Oct 6, 2025 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 17,323 |
| Oct 3, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 48,058 |