Tencent Holdings Limited (BKK:TENCENT13)
Thailand
· Delayed Price · Currency is THB 5.00
0.00 (0.00%)
At close: Dec 4, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 4,213 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 1,616 |
| Dec 2, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 5,458 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 46,050 |
| Nov 28, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,146 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 18,035 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 621 |
| Nov 25, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,453 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 45,750 |
| Nov 21, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 11,414 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 2,344 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 43,009 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.80% | 1,400 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 2,706 |
| Nov 14, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -1.82% | 405,980 |
| Nov 13, 2025 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | - | 342,193 |
| Nov 12, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 19,669 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 8,301 |
| Nov 10, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 706 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -1.85% | 317 |
| Nov 6, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 3,124 |
| Nov 5, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 15,305 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 10,063 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 14,698 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -3.67% | 4,038 |
| Oct 30, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 172,950 |
| Oct 29, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 283 |
| Oct 28, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 35,966 |
| Oct 27, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 31,820 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 9,468 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 4,430 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 32,977 |
| Oct 20, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3.88% | 16,598 |
| Oct 17, 2025 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | 23,941 |
| Oct 16, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 20,392 |
| Oct 15, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 4,904 |
| Oct 14, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -5.41% | 149,258 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -2.63% | 64,383 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 32,924 |
| Oct 8, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 28,594 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 4,327 |
| Oct 6, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 23,146 |
| Oct 3, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 64,474 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 31,276 |
| Oct 1, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | 37,220 |
| Sep 30, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 68,013 |
| Sep 29, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 5.45% | 22,427 |
| Sep 26, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 28,190 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 27,846 |
| Sep 24, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 32,099 |