Airbnb, Inc. (BKK:ABNB06)
Thailand · Delayed Price · Currency is THB 4.400
+0.100 (2.33%)
At close: May 29, 2026
BKK:ABNB06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.40 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | 9,763 |
| May 28, 2026 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 9,070 |
| May 27, 2026 | 4.34 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | 2,318 |
| May 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 152 |
| May 25, 2026 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -3.17% | 35,246 |
| May 22, 2026 | 4.38 | 4.42 | 4.28 | 4.42 | 4.42 | 0.91% | 16,431 |
| May 21, 2026 | 4.40 | 4.40 | 4.24 | 4.38 | 4.38 | 1.39% | 17,172 |
| May 20, 2026 | 4.28 | 4.38 | 4.28 | 4.32 | 4.32 | - | 60,263 |
| May 19, 2026 | 4.38 | 4.42 | 4.32 | 4.32 | 4.32 | -0.46% | 1,478 |
| May 18, 2026 | 4.32 | 4.36 | 4.30 | 4.34 | 4.34 | - | 5,087 |
| May 15, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 132 |
| May 14, 2026 | 4.40 | 4.42 | 4.28 | 4.32 | 4.32 | -1.37% | 2,591 |
| May 13, 2026 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | -1.79% | 5,863 |
| May 12, 2026 | 4.62 | 4.62 | 4.44 | 4.46 | 4.46 | -3.46% | 5,415 |
| May 11, 2026 | 4.50 | 4.62 | 4.46 | 4.62 | 4.62 | 2.67% | 21,206 |
| May 8, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | - | 9,624 |
| May 7, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.44% | 3,212 |
| May 5, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 50,001 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 459,800 |
| Apr 29, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 150 |
| Apr 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 21 |
| Apr 27, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.87% | 3,723 |
| Apr 24, 2026 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | -2.14% | 56,278 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.62 | 4.68 | 4.68 | 1.74% | 4,872 |
| Apr 22, 2026 | 4.62 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 20,707 |
| Apr 21, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 3.11% | 151 |
| Apr 20, 2026 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 2.27% | 81,841 |
| Apr 17, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 82,957 |
| Apr 16, 2026 | 4.16 | 4.42 | 4.06 | 4.40 | 4.40 | 5.26% | 453,623 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.10 | 4.18 | 4.18 | -0.95% | 10,285 |
| Apr 9, 2026 | 4.16 | 4.28 | 4.16 | 4.22 | 4.22 | 2.93% | 10,196 |
| Apr 8, 2026 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 1,028 |
| Apr 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3 |
| Apr 3, 2026 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | -0.49% | 612 |
| Apr 2, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 585 |
| Apr 1, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 26 |
| Mar 31, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 1.00% | 142 |
| Mar 30, 2026 | 4.30 | 4.32 | 4.02 | 4.02 | 4.02 | -8.22% | 12,121 |
| Mar 27, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 10,353 |
| Mar 26, 2026 | 4.28 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | 874 |
| Mar 25, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 141 |
| Mar 24, 2026 | 4.22 | 4.30 | 4.22 | 4.26 | 4.26 | 0.95% | 536 |
| Mar 23, 2026 | 4.26 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 57 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 85 |
| Mar 19, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 1.41% | 3,842 |
| Mar 18, 2026 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | 2.90% | 1,594 |
| Mar 17, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | - | 115 |
| Mar 16, 2026 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 276 |
| Mar 13, 2026 | 4.18 | 4.18 | 4.10 | 4.12 | 4.12 | -1.90% | 202 |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 19 |