Airbnb, Inc. (BKK:ABNB06)
Thailand · Delayed Price · Currency is THB 6.35
-0.05 (-0.78%)
At close: Nov 10, 2026
BKK:ABNB06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.40 | 6.60 | 6.35 | 6.35 | 6.35 | -0.78% | 63,122 |
| Nov 9, 2026 | 6.40 | 6.55 | 6.20 | 6.40 | 6.40 | - | 243,003 |
| Nov 6, 2026 | 5.80 | 6.40 | 5.60 | 6.40 | 6.40 | 8.47% | 462,374 |
| Nov 5, 2026 | 5.60 | 6.05 | 5.60 | 5.90 | 5.90 | 5.36% | 221,579 |
| Nov 4, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -4.27% | 77,658 |
| Nov 3, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 209,664 |
| Nov 2, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 13,796 |
| Oct 30, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 343 |
| Oct 29, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | -0.88% | 11,705 |
| Oct 28, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -3.42% | 4,491 |
| Oct 26, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 45,413 |
| Oct 22, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 37,233 |
| Oct 21, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 14,400 |
| Oct 20, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 23,075 |
| Oct 19, 2026 | 5.85 | 5.90 | 5.65 | 5.85 | 5.85 | 3.54% | 248,014 |
| Oct 15, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 15,108 |
| Oct 14, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | - | 1,886 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 208,806 |
| Oct 9, 2026 | 5.40 | 5.55 | 5.30 | 5.55 | 5.55 | 2.78% | 10,434 |
| Oct 8, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 65,257 |
| Oct 7, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 168,704 |
| Oct 6, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 54,002 |
| Oct 5, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 69,105 |
| Oct 2, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 8,017 |
| Oct 1, 2026 | 5.40 | 5.45 | 5.25 | 5.40 | 5.40 | 2.86% | 27,581 |
| Sep 30, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 522,112 |
| Sep 29, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 78,425 |
| Sep 28, 2026 | 5.25 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 67,918 |
| Sep 25, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 76,023 |
| Sep 24, 2026 | 5.45 | 5.45 | 4.98 | 5.05 | 5.05 | -6.48% | 569,944 |
| Sep 23, 2026 | 5.40 | 5.60 | 5.35 | 5.40 | 5.40 | -3.57% | 47,767 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 6,351 |
| Sep 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 15,385 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 48,907 |
| Sep 17, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 68,902 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -1.75% | 51,048 |
| Sep 15, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 120,006 |
| Sep 14, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 58,663 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 16,060 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -2.61% | 99,757 |
| Sep 9, 2026 | 5.95 | 6.05 | 5.70 | 5.75 | 5.75 | -3.36% | 198,861 |
| Sep 8, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 3,850 |
| Sep 7, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 8,620 |
| Sep 4, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 22,342 |
| Sep 3, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 79,055 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -3.97% | 182,581 |
| Aug 31, 2026 | 6.15 | 6.35 | 6.15 | 6.30 | 6.30 | 3.28% | 134,709 |
| Aug 28, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 113,917 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 5,819 |
| Aug 26, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 52,320 |