Airbnb, Inc. (BKK:ABNB06)
Thailand · Delayed Price · Currency is THB 5.05
-0.10 (-1.94%)
At close: Jul 31, 2026
BKK:ABNB06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.15 | 7.74% | 22,902 |
| Jul 27, 2026 | 4.78 | 4.78 | 4.62 | 4.78 | 4.78 | 3.02% | 6,515 |
| Jul 24, 2026 | 4.74 | 4.74 | 4.62 | 4.64 | 4.64 | -2.11% | 10,910 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -2.87% | 21,355 |
| Jul 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 18 |
| Jul 21, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | 2,362 |
| Jul 20, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | 52,332 |
| Jul 17, 2026 | 4.92 | 5.05 | 4.92 | 4.92 | 4.92 | -1.60% | 31,230 |
| Jul 16, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 2.04% | 2,503 |
| Jul 15, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | - | 18,454 |
| Jul 14, 2026 | 4.90 | 4.98 | 4.86 | 4.90 | 4.90 | -0.81% | 6,128 |
| Jul 13, 2026 | 4.92 | 4.98 | 4.92 | 4.94 | 4.94 | 2.07% | 14,921 |
| Jul 10, 2026 | 4.74 | 4.92 | 4.74 | 4.84 | 4.84 | 2.11% | 50 |
| Jul 9, 2026 | 4.94 | 4.94 | 4.74 | 4.74 | 4.74 | -4.44% | 4,970 |
| Jul 8, 2026 | 4.92 | 5.00 | 4.92 | 4.96 | 4.96 | 0.81% | 285 |
| Jul 7, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 5,118 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | - | 7,855 |
| Jul 3, 2026 | 4.96 | 4.96 | 4.86 | 4.96 | 4.96 | 0.81% | 25,425 |
| Jul 2, 2026 | 4.74 | 4.94 | 4.74 | 4.92 | 4.92 | 3.80% | 50,767 |
| Jul 1, 2026 | 4.80 | 4.92 | 4.74 | 4.74 | 4.74 | -3.27% | 6,795 |
| Jun 30, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | 0.41% | 68,678 |
| Jun 29, 2026 | 4.78 | 4.90 | 4.78 | 4.88 | 4.88 | 2.95% | 22,268 |
| Jun 26, 2026 | 4.84 | 4.86 | 4.74 | 4.74 | 4.74 | -2.07% | 52,967 |
| Jun 25, 2026 | 4.66 | 4.92 | 4.66 | 4.84 | 4.84 | 3.86% | 33,348 |
| Jun 24, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 9,623 |
| Jun 23, 2026 | 4.68 | 4.68 | 4.54 | 4.64 | 4.64 | -0.85% | 20,899 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 3,447 |
| Jun 19, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.29% | 384 |
| Jun 18, 2026 | 4.60 | 4.68 | 4.56 | 4.64 | 4.64 | 1.75% | 14,035 |
| Jun 17, 2026 | 4.50 | 4.64 | 4.50 | 4.56 | 4.56 | 1.33% | 33,129 |
| Jun 16, 2026 | 4.38 | 4.54 | 4.38 | 4.50 | 4.50 | 2.74% | 50,622 |
| Jun 15, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 1.86% | 488 |
| Jun 12, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | -0.92% | 4,576 |
| Jun 11, 2026 | 4.28 | 4.34 | 4.26 | 4.34 | 4.34 | - | 1,283 |
| Jun 10, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -0.46% | 154 |
| Jun 9, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 57 |
| Jun 8, 2026 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | 1.38% | 1,440 |
| Jun 5, 2026 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | -1.36% | 8,585 |
| Jun 4, 2026 | 4.48 | 4.48 | 4.34 | 4.40 | 4.40 | -2.22% | 4,466 |
| Jun 2, 2026 | 4.44 | 4.50 | 4.34 | 4.50 | 4.50 | 2.27% | 66,833 |
| 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 |