Airbnb, Inc. (BKK:ABNB06)
Thailand · Delayed Price · Currency is THB 5.60
-0.15 (-2.61%)
Last updated: Sep 10, 2026, 3:23 PM ICT
BKK:ABNB06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 3,410 |
| Aug 5, 2026 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 9,198 |
| Aug 4, 2026 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | - | 7,004 |
| Aug 3, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 2,863 |
| Jul 31, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 2,803 |
| 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 |