Skip to main content
Tencent Music Entertainment Group (BKK:TME23)
Thailand flag Thailand · Delayed Price · Currency is THB
0.930
-0.020 (-2.11%)
At close: Apr 28, 2026

BKK:TME23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.950.940.94--1.05%3,840
Apr 27, 20260.940.960.930.950.95-6.86%141,541
Apr 24, 20260.961.020.951.021.02-274,100
Apr 23, 20260.961.030.961.021.02-0.97%1,007,279
Apr 22, 20260.981.030.981.031.03-0.96%160,596
Apr 21, 20261.001.051.001.041.044.00%17,004
Apr 20, 20261.031.041.001.001.00-3.85%553,404
Apr 17, 20261.021.061.011.041.040.97%382,883
Apr 16, 20260.991.040.991.031.035.10%143,797
Apr 10, 20260.961.240.960.980.982.08%85,588
Apr 9, 20260.960.970.940.960.96-12,864
Apr 8, 20260.961.000.960.960.96-69,284
Apr 7, 20260.970.970.960.960.96-2.04%6,845
Apr 3, 20260.910.980.900.980.98-1.01%6,458
Apr 2, 20260.951.000.950.990.971.02%48,825
Apr 1, 20260.981.010.970.980.96-17,577
Mar 31, 20260.970.980.960.980.96-71,056
Mar 30, 20260.981.010.970.980.96-2.97%16,445
Mar 27, 20261.011.021.001.010.981.00%228,902
Mar 26, 20261.011.021.001.000.98-3.85%106,636
Mar 25, 20261.031.041.021.041.01-28,050
Mar 24, 20261.021.041.001.041.01-0.95%258,841
Mar 23, 20261.041.051.031.051.02-2.78%1,367,113
Mar 20, 20261.071.081.051.081.05-0.92%276,750
Mar 19, 20261.091.101.071.091.06-7.63%2,925,493
Mar 18, 20261.161.191.131.181.15-21.33%4,344,514
Mar 17, 20261.501.511.481.501.46-1,533,899
Mar 16, 20261.451.541.451.501.467.91%44,160
Mar 13, 20261.391.411.391.391.363.73%43,790
Mar 12, 20261.351.361.331.341.31-2.90%19,793
Mar 11, 20261.381.381.371.381.35-3.50%59,532
Mar 10, 20261.351.431.351.431.395.15%58,212
Mar 9, 20261.341.371.341.361.330.74%101,608
Mar 6, 20261.371.401.351.351.32-1.46%177,088
Mar 5, 20261.391.401.371.371.34-2.84%5,409
Mar 4, 20261.401.411.391.411.370.71%319,704
Mar 2, 20261.391.421.391.401.37-2.10%5,311
Feb 27, 20261.401.441.401.431.392.88%4,347
Feb 26, 20261.421.431.391.391.36-2.80%5,329
Feb 25, 20261.431.441.431.431.39-1,654
Feb 24, 20261.431.431.421.431.39-5.30%12,798
Feb 23, 20261.491.511.491.511.472.03%28,203
Feb 20, 20261.481.491.471.481.44-5.73%1,164,122
Feb 19, 20261.581.581.571.571.531.95%870
Feb 18, 20261.521.541.521.541.501.32%1,500
Feb 17, 20261.531.531.521.521.48-1.94%910
Feb 16, 20261.541.551.531.551.514.03%3,004,291
Feb 13, 20261.471.521.451.491.45-8.59%123,278
Feb 12, 20261.621.631.601.631.59-2.40%222,708
Feb 11, 20261.651.671.651.671.634.37%207,234
Feb 10, 20261.611.621.601.601.56-65,436
Feb 9, 20261.611.621.601.601.56-0.62%53,868
Feb 6, 20261.611.611.601.611.57-1.23%31,504
Feb 5, 20261.601.631.591.631.59-132,773
Feb 4, 20261.621.641.621.631.59-20,525
Feb 3, 20261.631.631.631.631.59-119,004
Feb 2, 20261.651.651.631.631.59-1.81%94,809
Jan 30, 20261.661.661.651.661.62-37,007
Jan 29, 20261.691.691.661.661.62-5.14%134,503
Jan 28, 20261.681.751.681.751.715.42%29,401
Jan 27, 20261.671.671.641.661.62-1.19%44,393
Jan 26, 20261.661.721.661.681.642.44%161,209
Jan 23, 20261.601.641.601.641.60-6,328
Jan 22, 20261.591.641.591.641.601.86%133,883
Jan 21, 20261.581.611.581.611.57-4,012
Jan 20, 20261.621.631.611.611.57-4,407
Jan 19, 20261.621.631.611.611.57-2.42%65,539
Jan 16, 20261.631.651.621.651.61-4.07%191,576
Jan 15, 20261.711.721.701.721.68-2.27%60,256
Jan 14, 20261.771.781.751.761.721.15%8,027
Jan 13, 20261.751.751.731.741.700.58%49,362
Jan 12, 20261.701.731.691.731.691.17%8,501
Jan 9, 20261.721.751.711.711.671.79%25,125
Jan 8, 20261.661.681.661.681.64-1.18%16,571
Jan 7, 20261.701.701.671.701.66-4.49%332,343
Jan 6, 20261.811.821.781.781.74-0.56%23,735
Jan 5, 20261.801.801.771.791.75-1.10%12,219
Dec 30, 20251.751.811.751.811.763.43%361
Dec 29, 20251.761.761.751.751.712.34%6,576
Dec 26, 20251.731.741.711.711.67-1.72%630
Dec 25, 20251.781.781.741.741.70-0.57%303
Dec 24, 20251.731.751.731.751.71-0.57%222
Dec 23, 20251.761.761.741.761.72-0.56%1,902
Dec 22, 20251.771.781.761.771.73-0.56%52,449
Dec 19, 20251.781.781.781.781.74-0.56%328
Dec 18, 20251.771.791.751.791.751.70%12,419
Dec 17, 20251.751.761.741.761.72-182
Dec 16, 20251.761.761.751.761.72-2.76%192,459
Dec 15, 20251.821.821.801.811.76-1.63%50,636
Dec 12, 20251.841.841.811.841.791.10%20,326
Dec 11, 20251.821.821.791.821.77-2.15%160,787
Dec 9, 20251.861.861.861.861.81-0.53%5,100
Dec 8, 20251.871.881.871.871.82-1,130
Dec 4, 20251.851.871.851.871.822.19%10,602
Dec 3, 20251.821.831.821.831.78-0.54%22,000
Dec 2, 20251.861.861.841.841.79-1.08%7,843
Dec 1, 20251.871.871.861.861.81-1,720
Nov 28, 20251.861.861.851.861.81-0.53%1,134
Nov 27, 20251.871.871.851.871.82-1.58%5,595
Nov 26, 20251.891.901.881.901.850.53%2,142