Skip to main content
Tencent Holdings Limited (BKK:TENCENT80)
Thailand flag Thailand · Delayed Price · Currency is THB
21.10
+0.80 (3.94%)
Last updated: Mar 6, 2026, 3:28 PM ICT

Tencent Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.8021.2020.8021.1021.104.46%739,106
Mar 5, 202620.7020.8020.2020.2020.20-0.98%325,115
Mar 4, 202620.4020.5020.2020.4020.40-1,627,893
Mar 2, 202620.3020.8020.3020.4020.40-1.45%431,132
Feb 27, 202620.7021.0020.6020.7020.700.49%653,723
Feb 26, 202620.7020.8020.4020.6020.60-1.44%1,105,946
Feb 25, 202620.9021.0020.8020.9020.90-141,565
Feb 24, 202620.8020.9020.6020.9020.90-2.79%833,121
Feb 23, 202621.3021.5021.3021.5021.502.87%572,091
Feb 20, 202620.9021.0020.7020.9020.90-2.79%1,770,353
Feb 19, 202621.4021.5021.2021.5021.500.47%183,216
Feb 18, 202621.2021.4021.1021.4021.400.94%279,270
Feb 17, 202621.1021.2021.0021.2021.200.47%82,946
Feb 16, 202621.0021.1021.0021.1021.100.48%469,570
Feb 13, 202620.9021.2020.8021.0021.00-703,476
Feb 12, 202621.2021.3021.0021.0021.00-4.55%1,907,771
Feb 11, 202621.9022.0021.7022.0022.000.46%765,524
Feb 10, 202622.2022.2021.8021.9021.90-2.23%1,260,230
Feb 9, 202622.3022.5022.1022.4022.400.45%448,152
Feb 6, 202622.6022.6022.2022.3022.30-1.76%396,856
Feb 5, 202622.3022.8022.0022.7022.70-2,025,160
Feb 4, 202622.9022.9022.6022.7022.70-2.58%1,610,758
Feb 3, 202623.0023.5022.9023.3023.30-3.72%1,200,371
Feb 2, 202624.3024.4024.0024.2024.20-0.82%957,521
Jan 30, 202624.6024.7024.3024.4024.40-1.61%350,249
Jan 29, 202624.8025.0024.6024.8024.80-433,671
Jan 28, 202624.5024.8024.5024.8024.801.64%967,805
Jan 27, 202624.2024.4024.2024.4024.402.09%1,039,745
Jan 26, 202623.8024.0023.8023.9023.900.84%284,102
Jan 23, 202623.9024.0023.7023.7023.70-0.84%506,914
Jan 22, 202624.0024.2023.9023.9023.90-0.83%532,465
Jan 21, 202624.0024.2023.9024.1024.100.42%357,194
Jan 20, 202624.1024.2024.0024.0024.00-2.04%738,190
Jan 19, 202624.6024.7024.4024.5024.50-0.81%381,874
Jan 16, 202625.0025.0024.7024.7024.70-3.14%844,414
Jan 15, 202625.2525.7525.0025.5025.50-0.97%511,307
Jan 14, 202625.5026.0025.2525.7525.750.98%953,829
Jan 13, 202625.2525.5025.0025.5025.500.99%275,091
Jan 12, 202625.0025.2524.9025.2525.251.81%469,501
Jan 9, 202624.8024.8024.6024.8024.80-111,999
Jan 8, 202624.8025.0024.7024.8024.80-1.78%330,131
Jan 7, 202624.8025.2524.7025.2525.25-0.98%231,481
Jan 6, 202625.7525.7525.2525.5025.500.99%288,861
Jan 5, 202625.2525.5025.0025.2525.253.48%469,017
Dec 30, 202524.1024.4024.1024.4024.401.67%340,249
Dec 29, 202524.2024.3023.9024.0024.00-0.41%204,871
Dec 26, 202524.1024.2024.1024.1024.100.42%33,504
Dec 25, 202524.1024.2024.0024.0024.00-0.41%40,825
Dec 24, 202524.0024.2024.0024.1024.100.42%66,498
Dec 23, 202524.2024.3024.0024.0024.00-2.44%215,904
Dec 22, 202524.8024.8024.5024.6024.60-0.81%101,681
Dec 19, 202524.6024.9024.6024.8024.802.06%55,373
Dec 18, 202524.3024.4024.2024.3024.30-93,310
Dec 17, 202524.2024.5024.2024.3024.301.25%264,804
Dec 16, 202524.2024.2023.9024.0024.00-1.64%823,631
Dec 15, 202524.7024.7024.3024.4024.40-2.40%347,980
Dec 12, 202524.6025.0024.6025.0025.002.04%197,938
Dec 11, 202524.7024.7024.5024.5024.50-0.41%60,984
Dec 9, 202524.6024.7024.4024.6024.60-0.40%300,858
Dec 8, 202524.9024.9024.7024.7024.70-2.18%422,474
Dec 4, 202525.0025.2524.9025.2525.251.00%59,697
Dec 3, 202525.2525.2524.8025.0025.00-0.99%231,907
Dec 2, 202525.5025.5025.2525.2525.25-0.98%170,225
Dec 1, 202525.5025.5025.2525.5025.500.99%209,519
Nov 28, 202525.2525.5025.0025.2525.25-163,333
Nov 27, 202525.5025.5025.2525.2525.25-1.94%96,554
Nov 26, 202526.0026.0025.5025.7525.75-2.83%179,735
Nov 25, 202526.2526.5025.7526.5026.501.92%709,620
Nov 24, 202525.7526.2525.7526.0026.002.97%341,331
Nov 21, 202525.2525.7525.0025.2525.25-1.94%1,494,692
Nov 20, 202525.7526.0025.5025.7525.75-374,000
Nov 19, 202526.0026.2525.5025.7525.75-300,735
Nov 18, 202526.5026.5025.5025.7525.75-2.83%609,884
Nov 17, 202526.7526.7526.2526.5026.50-0.93%258,533
Nov 14, 202527.5027.5026.5026.7526.75-3.60%789,662
Nov 13, 202527.2528.5027.0027.7527.75-1,724,926
Nov 12, 202527.2527.7527.2527.7527.751.83%432,663
Nov 11, 202527.0027.2526.7527.2527.25-222,614
Nov 10, 202526.7527.2526.7527.2527.252.83%166,013
Nov 7, 202526.5026.5026.2526.5026.50-1.85%233,249
Nov 6, 202526.5027.0026.5027.0027.003.85%347,282
Nov 5, 202526.0026.5026.0026.0026.00-1.89%227,567
Nov 4, 202526.7527.0026.0026.5026.50-0.93%474,897
Nov 3, 202526.2526.7526.0026.7526.752.88%502,967
Oct 31, 202526.7526.7525.7526.0026.00-3.70%445,089
Oct 30, 202527.2527.7527.0027.0027.00-521,714
Oct 29, 202527.5027.5026.7527.0027.00-0.92%152,720
Oct 28, 202527.5027.5026.7527.2527.25-1.80%533,147
Oct 27, 202527.2527.7527.2527.7527.752.78%598,581
Oct 24, 202527.0027.0026.5027.0027.001.89%181,781
Oct 22, 202526.5026.5026.0026.5026.50-0.93%181,046
Oct 21, 202527.0027.0026.5026.7526.751.90%621,324
Oct 20, 202526.2526.7526.0026.2526.255.42%947,235
Oct 17, 202525.5025.7524.8024.9024.90-4.23%2,394,548
Oct 16, 202526.2526.2525.7526.0026.00-0.95%324,218
Oct 15, 202526.0026.5026.0026.2526.252.94%854,810
Oct 14, 202526.5026.5025.5025.5025.50-4.67%1,579,847
Oct 10, 202527.7527.7526.7526.7526.75-5.31%1,392,963
Oct 9, 202528.0028.5028.0028.2528.251.80%771,932
Oct 8, 202528.0028.2527.7527.7527.75-2.63%293,613