Skip to main content
Tencent Music Entertainment Group (BKK:TME23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.360
+0.010 (0.74%)
Last updated: Mar 9, 2026, 2:04 PM ICT

BKK:TME23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.341.371.341.361.360.74%101,608
Mar 6, 20261.371.401.351.351.35-1.46%177,088
Mar 5, 20261.391.401.371.371.37-2.84%5,409
Mar 4, 20261.401.411.391.411.410.71%319,704
Mar 2, 20261.391.421.391.401.40-2.10%5,311
Feb 27, 20261.401.441.401.431.432.88%4,347
Feb 26, 20261.421.431.391.391.39-2.80%5,329
Feb 25, 20261.431.441.431.431.43-1,654
Feb 24, 20261.431.431.421.431.43-5.30%12,798
Feb 23, 20261.491.511.491.511.512.03%28,203
Feb 20, 20261.481.491.471.481.48-5.73%1,164,122
Feb 19, 20261.581.581.571.571.571.95%870
Feb 18, 20261.521.541.521.541.541.32%1,500
Feb 17, 20261.531.531.521.521.52-1.94%910
Feb 16, 20261.541.551.531.551.554.03%3,004,291
Feb 13, 20261.471.521.451.491.49-8.59%123,278
Feb 12, 20261.621.631.601.631.63-2.40%222,708
Feb 11, 20261.651.671.651.671.674.37%207,234
Feb 10, 20261.611.621.601.601.60-65,436
Feb 9, 20261.611.621.601.601.60-0.62%53,868
Feb 6, 20261.611.611.601.611.61-1.23%31,504
Feb 5, 20261.601.631.591.631.63-132,773
Feb 4, 20261.621.641.621.631.63-20,525
Feb 3, 20261.631.631.631.631.63-119,004
Feb 2, 20261.651.651.631.631.63-1.81%94,809
Jan 30, 20261.661.661.651.661.66-37,007
Jan 29, 20261.691.691.661.661.66-5.14%134,503
Jan 28, 20261.681.751.681.751.755.42%29,401
Jan 27, 20261.671.671.641.661.66-1.19%44,393
Jan 26, 20261.661.721.661.681.682.44%161,209
Jan 23, 20261.601.641.601.641.64-6,328
Jan 22, 20261.591.641.591.641.641.86%133,883
Jan 21, 20261.581.611.581.611.61-4,012
Jan 20, 20261.621.631.611.611.61-4,407
Jan 19, 20261.621.631.611.611.61-2.42%65,539
Jan 16, 20261.631.651.621.651.65-4.07%191,576
Jan 15, 20261.711.721.701.721.72-2.27%60,256
Jan 14, 20261.771.781.751.761.761.15%8,027
Jan 13, 20261.751.751.731.741.740.58%49,362
Jan 12, 20261.701.731.691.731.731.17%8,501
Jan 9, 20261.721.751.711.711.711.79%25,125
Jan 8, 20261.661.681.661.681.68-1.18%16,571
Jan 7, 20261.701.701.671.701.70-4.49%332,343
Jan 6, 20261.811.821.781.781.78-0.56%23,735
Jan 5, 20261.801.801.771.791.79-1.10%12,219
Dec 30, 20251.751.811.751.811.813.43%361
Dec 29, 20251.761.761.751.751.752.34%6,576
Dec 26, 20251.731.741.711.711.71-1.72%630
Dec 25, 20251.781.781.741.741.74-0.57%303
Dec 24, 20251.731.751.731.751.75-0.57%222
Dec 23, 20251.761.761.741.761.76-0.56%1,902
Dec 22, 20251.771.781.761.771.77-0.56%52,449
Dec 19, 20251.781.781.781.781.78-0.56%328
Dec 18, 20251.771.791.751.791.791.70%12,419
Dec 17, 20251.751.761.741.761.76-182
Dec 16, 20251.761.761.751.761.76-2.76%192,459
Dec 15, 20251.821.821.801.811.81-1.63%50,636
Dec 12, 20251.841.841.811.841.841.10%20,326
Dec 11, 20251.821.821.791.821.82-2.15%160,787
Dec 9, 20251.861.861.861.861.86-0.53%5,100
Dec 8, 20251.871.881.871.871.87-1,130
Dec 4, 20251.851.871.851.871.872.19%10,602
Dec 3, 20251.821.831.821.831.83-0.54%22,000
Dec 2, 20251.861.861.841.841.84-1.08%7,843
Dec 1, 20251.871.871.861.861.86-1,720
Nov 28, 20251.861.861.851.861.86-0.53%1,134
Nov 27, 20251.871.871.851.871.87-1.58%5,595
Nov 26, 20251.891.901.881.901.900.53%2,142
Nov 25, 20251.932.001.891.891.89-3.08%109
Nov 24, 20251.871.951.871.951.955.41%43,061
Nov 21, 20251.821.851.811.851.85-3.65%91,119
Nov 20, 20251.951.961.921.921.920.52%2,024
Nov 19, 20251.911.911.891.911.910.53%51,608
Nov 18, 20251.921.921.901.901.90-4.04%8,310
Nov 17, 20251.961.981.951.981.981.54%57,322
Nov 14, 20251.951.951.931.951.95-2.50%113,762