Tencent Holdings Limited (BKK:TENCENT80)
Thailand
· Delayed Price · Currency is THB 19.70
-0.40 (-1.99%)
At close: Apr 28, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | -1.99% | 816,230 |
| Apr 27, 2026 | 20.30 | 20.30 | 19.80 | 20.10 | 20.10 | -2.90% | 2,037,968 |
| Apr 24, 2026 | 20.40 | 20.70 | 20.30 | 20.70 | 20.70 | 0.98% | 281,927 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 362,958 |
| Apr 22, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -3.74% | 730,986 |
| Apr 21, 2026 | 21.40 | 21.40 | 21.10 | 21.40 | 21.40 | -0.47% | 637,116 |
| Apr 20, 2026 | 21.40 | 21.70 | 21.40 | 21.50 | 21.50 | 2.38% | 819,717 |
| Apr 17, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | -0.47% | 311,788 |
| Apr 16, 2026 | 20.90 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 1,395,495 |
| Apr 10, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | -1.42% | 830,734 |
| Apr 9, 2026 | 21.00 | 21.20 | 20.80 | 21.10 | 21.10 | 0.48% | 724,343 |
| Apr 8, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 3.45% | 707,710 |
| Apr 7, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.98% | 166,492 |
| Apr 3, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 40,754 |
| Apr 2, 2026 | 20.60 | 20.60 | 20.30 | 20.50 | 20.50 | -0.97% | 91,600 |
| Apr 1, 2026 | 20.80 | 20.90 | 20.70 | 20.70 | 20.70 | 0.98% | 503,880 |
| Mar 31, 2026 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 467,481 |
| Mar 30, 2026 | 20.20 | 20.40 | 20.10 | 20.30 | 20.30 | -2.40% | 808,921 |
| Mar 27, 2026 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | -0.95% | 195,448 |
| Mar 26, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -1.41% | 431,260 |
| Mar 25, 2026 | 21.40 | 21.50 | 21.00 | 21.30 | 21.30 | -0.47% | 697,247 |
| Mar 24, 2026 | 21.10 | 21.50 | 21.00 | 21.40 | 21.40 | 2.39% | 145,218 |
| Mar 23, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -1.42% | 485,383 |
| Mar 20, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -1.40% | 330,944 |
| Mar 19, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -6.52% | 1,135,436 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.40 | 23.00 | 23.00 | - | 374,101 |
| Mar 17, 2026 | 23.30 | 23.30 | 22.80 | 23.00 | 23.00 | -1.71% | 334,214 |
| Mar 16, 2026 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 4.46% | 971,645 |
| Mar 13, 2026 | 22.70 | 22.80 | 22.30 | 22.40 | 22.40 | 1.36% | 596,287 |
| Mar 12, 2026 | 22.20 | 22.40 | 22.10 | 22.10 | 22.10 | -0.45% | 249,015 |
| Mar 11, 2026 | 22.70 | 22.80 | 22.20 | 22.20 | 22.20 | -0.89% | 1,309,543 |
| Mar 10, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 5.66% | 1,755,555 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.80 | 21.20 | 21.20 | 0.47% | 1,128,670 |
| Mar 6, 2026 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 4.46% | 739,106 |
| Mar 5, 2026 | 20.70 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | 325,115 |
| Mar 4, 2026 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | - | 1,627,893 |
| Mar 2, 2026 | 20.30 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 431,132 |
| Feb 27, 2026 | 20.70 | 21.00 | 20.60 | 20.70 | 20.70 | 0.49% | 653,723 |
| Feb 26, 2026 | 20.70 | 20.80 | 20.40 | 20.60 | 20.60 | -1.44% | 1,105,946 |
| Feb 25, 2026 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | - | 141,565 |
| Feb 24, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | -2.79% | 833,121 |
| Feb 23, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 2.87% | 572,091 |
| Feb 20, 2026 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | -2.79% | 1,770,353 |
| Feb 19, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 183,216 |
| Feb 18, 2026 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 0.94% | 279,270 |
| Feb 17, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 82,946 |
| Feb 16, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 469,570 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.80 | 21.00 | 21.00 | - | 703,476 |
| Feb 12, 2026 | 21.20 | 21.30 | 21.00 | 21.00 | 21.00 | -4.55% | 1,907,771 |
| Feb 11, 2026 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 765,524 |
| Feb 10, 2026 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | -2.23% | 1,260,230 |
| Feb 9, 2026 | 22.30 | 22.50 | 22.10 | 22.40 | 22.40 | 0.45% | 448,152 |
| Feb 6, 2026 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -1.76% | 396,856 |
| Feb 5, 2026 | 22.30 | 22.80 | 22.00 | 22.70 | 22.70 | - | 2,025,160 |
| Feb 4, 2026 | 22.90 | 22.90 | 22.60 | 22.70 | 22.70 | -2.58% | 1,610,758 |
| Feb 3, 2026 | 23.00 | 23.50 | 22.90 | 23.30 | 23.30 | -3.72% | 1,200,371 |
| Feb 2, 2026 | 24.30 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 957,521 |
| Jan 30, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 24.40 | -1.61% | 350,249 |
| Jan 29, 2026 | 24.80 | 25.00 | 24.60 | 24.80 | 24.80 | - | 433,671 |
| Jan 28, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1.64% | 967,805 |
| Jan 27, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 2.09% | 1,039,745 |
| Jan 26, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 23.90 | 0.84% | 284,102 |
| Jan 23, 2026 | 23.90 | 24.00 | 23.70 | 23.70 | 23.70 | -0.84% | 506,914 |
| Jan 22, 2026 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 532,465 |
| Jan 21, 2026 | 24.00 | 24.20 | 23.90 | 24.10 | 24.10 | 0.42% | 357,194 |
| Jan 20, 2026 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -2.04% | 738,190 |
| Jan 19, 2026 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | -0.81% | 381,874 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -3.14% | 844,414 |
| Jan 15, 2026 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | -0.97% | 511,307 |
| Jan 14, 2026 | 25.50 | 26.00 | 25.25 | 25.75 | 25.75 | 0.98% | 953,829 |
| Jan 13, 2026 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 275,091 |
| Jan 12, 2026 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 1.81% | 469,501 |
| Jan 9, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 111,999 |
| Jan 8, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | -1.78% | 330,131 |
| Jan 7, 2026 | 24.80 | 25.25 | 24.70 | 25.25 | 25.25 | -0.98% | 231,481 |
| Jan 6, 2026 | 25.75 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 288,861 |
| Jan 5, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 3.48% | 469,017 |
| Dec 30, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.67% | 340,249 |
| Dec 29, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 24.00 | -0.41% | 204,871 |
| Dec 26, 2025 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | 0.42% | 33,504 |
| Dec 25, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 40,825 |
| Dec 24, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 66,498 |
| Dec 23, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -2.44% | 215,904 |
| Dec 22, 2025 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.81% | 101,681 |
| Dec 19, 2025 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 2.06% | 55,373 |
| Dec 18, 2025 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | - | 93,310 |
| Dec 17, 2025 | 24.20 | 24.50 | 24.20 | 24.30 | 24.30 | 1.25% | 264,804 |
| Dec 16, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -1.64% | 823,631 |
| Dec 15, 2025 | 24.70 | 24.70 | 24.30 | 24.40 | 24.40 | -2.40% | 347,980 |
| Dec 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.04% | 197,938 |
| Dec 11, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.41% | 60,984 |
| Dec 9, 2025 | 24.60 | 24.70 | 24.40 | 24.60 | 24.60 | -0.40% | 300,858 |
| Dec 8, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -2.18% | 422,474 |
| Dec 4, 2025 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | 1.00% | 59,697 |
| Dec 3, 2025 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | -0.99% | 231,907 |
| Dec 2, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -0.98% | 170,225 |
| Dec 1, 2025 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | 0.99% | 209,519 |
| Nov 28, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 163,333 |
| Nov 27, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -1.94% | 96,554 |
| Nov 26, 2025 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -2.83% | 179,735 |