Tencent Holdings Limited (BKK:TENCENT80)
Thailand
· Delayed Price · Currency is THB 25.25
+0.25 (1.00%)
At close: Dec 4, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 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 |
| Nov 25, 2025 | 26.25 | 26.50 | 25.75 | 26.50 | 26.50 | 1.92% | 709,620 |
| Nov 24, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 2.97% | 341,331 |
| Nov 21, 2025 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | -1.94% | 1,494,692 |
| Nov 20, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 374,000 |
| Nov 19, 2025 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | - | 300,735 |
| Nov 18, 2025 | 26.50 | 26.50 | 25.50 | 25.75 | 25.75 | -2.83% | 609,884 |
| Nov 17, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.50 | -0.93% | 258,533 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.50 | 26.75 | 26.75 | -3.60% | 789,662 |
| Nov 13, 2025 | 27.25 | 28.50 | 27.00 | 27.75 | 27.75 | - | 1,724,926 |
| Nov 12, 2025 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | 1.83% | 432,663 |
| Nov 11, 2025 | 27.00 | 27.25 | 26.75 | 27.25 | 27.25 | - | 222,614 |
| Nov 10, 2025 | 26.75 | 27.25 | 26.75 | 27.25 | 27.25 | 2.83% | 166,013 |
| Nov 7, 2025 | 26.50 | 26.50 | 26.25 | 26.50 | 26.50 | -1.85% | 233,249 |
| Nov 6, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 3.85% | 347,282 |
| Nov 5, 2025 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 227,567 |
| Nov 4, 2025 | 26.75 | 27.00 | 26.00 | 26.50 | 26.50 | -0.93% | 474,897 |
| Nov 3, 2025 | 26.25 | 26.75 | 26.00 | 26.75 | 26.75 | 2.88% | 502,967 |
| Oct 31, 2025 | 26.75 | 26.75 | 25.75 | 26.00 | 26.00 | -3.70% | 445,089 |
| Oct 30, 2025 | 27.25 | 27.75 | 27.00 | 27.00 | 27.00 | - | 521,714 |
| Oct 29, 2025 | 27.50 | 27.50 | 26.75 | 27.00 | 27.00 | -0.92% | 152,720 |
| Oct 28, 2025 | 27.50 | 27.50 | 26.75 | 27.25 | 27.25 | -1.80% | 533,147 |
| Oct 27, 2025 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | 2.78% | 598,581 |
| Oct 24, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 181,781 |
| Oct 22, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 26.50 | -0.93% | 181,046 |
| Oct 21, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 1.90% | 621,324 |
| Oct 20, 2025 | 26.25 | 26.75 | 26.00 | 26.25 | 26.25 | 5.42% | 947,235 |
| Oct 17, 2025 | 25.50 | 25.75 | 24.80 | 24.90 | 24.90 | -4.23% | 2,394,548 |
| Oct 16, 2025 | 26.25 | 26.25 | 25.75 | 26.00 | 26.00 | -0.95% | 324,218 |
| Oct 15, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 2.94% | 854,810 |
| Oct 14, 2025 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -4.67% | 1,579,847 |
| Oct 10, 2025 | 27.75 | 27.75 | 26.75 | 26.75 | 26.75 | -5.31% | 1,392,963 |
| Oct 9, 2025 | 28.00 | 28.50 | 28.00 | 28.25 | 28.25 | 1.80% | 771,932 |
| Oct 8, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -2.63% | 293,613 |
| Oct 7, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 181,372 |
| Oct 6, 2025 | 28.00 | 28.50 | 27.75 | 28.50 | 28.50 | 2.70% | 258,810 |
| Oct 3, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 242,775 |
| Oct 2, 2025 | 28.25 | 28.50 | 28.00 | 28.00 | 28.00 | 0.90% | 621,832 |
| Oct 1, 2025 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 377,133 |
| Sep 30, 2025 | 27.25 | 27.75 | 27.00 | 27.75 | 27.75 | 1.83% | 401,327 |
| Sep 29, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 2.83% | 513,022 |
| Sep 26, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 493,882 |
| Sep 25, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | - | 480,429 |
| Sep 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 4.85% | 883,207 |