Airbnb, Inc. (BKK:ABNB06)
Thailand · Delayed Price · Currency is THB 5.90
+0.05 (0.85%)
At close: Oct 21, 2026
BKK:ABNB06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.85 | 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 |
| Aug 25, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | 2.46% | 5,896 |
| Aug 24, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 6,900 |
| Aug 21, 2026 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 1,466 |
| Aug 20, 2026 | 6.10 | 6.25 | 5.95 | 6.05 | 6.05 | -0.82% | 129,890 |
| Aug 19, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 39,103 |
| Aug 18, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 29,768 |
| Aug 17, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | - | 19,618 |
| Aug 14, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | 15,533 |
| Aug 13, 2026 | 6.00 | 6.15 | 5.90 | 6.00 | 6.00 | -0.83% | 9,381 |
| Aug 11, 2026 | 6.10 | 6.15 | 5.90 | 6.05 | 6.05 | 3.42% | 158,632 |
| Aug 10, 2026 | 5.40 | 5.90 | 5.40 | 5.85 | 5.85 | 7.34% | 199,230 |
| Aug 7, 2026 | 5.40 | 5.45 | 4.94 | 5.45 | 5.45 | 7.92% | 70,976 |