Airbnb, Inc. (BKK:ABNB06)
Thailand · Delayed Price · Currency is THB 4.660
+0.060 (1.30%)
Last updated: Apr 23, 2026, 10:01 AM ICT
BKK:ABNB06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.14 | 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 | 4.12 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 26 |
| Mar 31, 2026 | 4.06 | 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 | 4.30 | 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 | 4.20 | 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 | 4.12 | 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 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 1.94% | 44 |
| Mar 10, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.44% | 62,250 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.79% | 2,677 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 313 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | 3.37% | 656 |
| Mar 4, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | - | 13,188 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 52 |
| Feb 27, 2026 | 4.04 | 4.28 | 4.04 | 4.18 | 4.18 | 3.47% | 13,885 |
| Feb 26, 2026 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 4.66% | 1,215 |
| Feb 25, 2026 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | 1.58% | 4,512 |
| Feb 24, 2026 | 3.84 | 3.94 | 3.74 | 3.80 | 3.80 | -4.04% | 5,650 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 724 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 372 |
| Feb 19, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 216 |
| Feb 18, 2026 | 3.86 | 4.00 | 3.78 | 3.88 | 3.88 | 3.74% | 58,780 |
| Feb 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 19 |
| Feb 16, 2026 | 3.76 | 3.90 | 3.74 | 3.74 | 3.74 | -0.53% | 17,562 |
| Feb 13, 2026 | 3.72 | 3.76 | 3.60 | 3.76 | 3.76 | 1.08% | 20,522 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.68 | 3.72 | 3.72 | -1.06% | 18,622 |
| Feb 11, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 10,342 |
| Feb 10, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | - | 6,435 |
| Feb 9, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.56% | 15,640 |
| Feb 6, 2026 | 3.88 | 3.96 | 3.86 | 3.90 | 3.90 | -2.50% | 15,728 |
| Feb 5, 2026 | 3.96 | 4.00 | 3.84 | 4.00 | 4.00 | 3.09% | 5,213 |