Tencent Holdings Limited (BKK:TENCENT19)
Thailand
· Delayed Price · Currency is THB 9.85
-0.05 (-0.51%)
At close: Apr 28, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 6,555 |
| Apr 27, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -3.88% | 33,761 |
| Apr 24, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 5,101 |
| Apr 23, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 738 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -1.89% | 20,851 |
| Apr 21, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 17,767 |
| Apr 20, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | 1.90% | 10,471 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 2,910 |
| Apr 16, 2026 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | - | 2,260 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 75,896 |
| Apr 9, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 29,243 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 1.96% | 22,001 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 544 |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 6,510 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 400 |
| Mar 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -3.85% | 27,383 |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2,201 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | 125 |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 14,768 |
| Mar 24, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 14,500 |
| Mar 23, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 1,018 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 10,738 |
| Mar 19, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -5.26% | 20,463 |
| Mar 18, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 20,320 |
| Mar 17, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 23,880 |
| Mar 16, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 4.46% | 11,508 |
| Mar 13, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 11,360 |
| Mar 12, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1,237 |
| Mar 11, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 36,145 |
| Mar 10, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | 5.71% | 19,445 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 241 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | 103 |
| 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 |