Booking Holdings Inc. (BKK:BKNG03)
Thailand · Delayed Price · Currency is THB 2.180
+0.040 (1.87%)
Last updated: Mar 4, 2026, 12:22 PM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 87 |
| Feb 27, 2026 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | 1.85% | 47,552 |
| Feb 26, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 12,301 |
| Feb 25, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 4.95% | 198,353 |
| Feb 24, 2026 | 2.02 | 2.10 | 1.96 | 2.02 | 2.02 | -3.81% | 1,945 |
| Feb 23, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | - | 5,269 |
| Feb 20, 2026 | 2.08 | 2.24 | 2.02 | 2.10 | 2.10 | -6.25% | 299,614 |
| Feb 19, 2026 | 2.26 | 2.26 | 2.16 | 2.24 | 2.24 | 2.75% | 182 |
| Feb 18, 2026 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | - | 434 |
| Feb 17, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 1,684 |
| Feb 16, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 1,629 |
| Feb 13, 2026 | 2.18 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 9,583 |
| Feb 12, 2026 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 7,054 |
| Feb 11, 2026 | 2.26 | 2.48 | 2.24 | 2.24 | 2.24 | 0.90% | 8,021 |
| Feb 10, 2026 | 2.22 | 2.34 | 2.20 | 2.22 | 2.22 | -5.13% | 183,916 |
| Feb 9, 2026 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | - | 99,913 |
| Feb 6, 2026 | 2.46 | 2.48 | 2.34 | 2.34 | 2.34 | -4.10% | 5,839 |
| Feb 5, 2026 | 2.44 | 2.46 | 2.32 | 2.44 | 2.44 | -0.81% | 2,092 |
| Feb 4, 2026 | 2.66 | 2.66 | 2.46 | 2.46 | 2.46 | -9.56% | 3,923 |
| Feb 3, 2026 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 2.26% | 57 |
| Feb 2, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | 52 |
| Jan 30, 2026 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | 0.76% | 4,015 |
| Jan 29, 2026 | 2.68 | 2.70 | 2.64 | 2.64 | 2.64 | -0.75% | 9,406 |
| Jan 28, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | - | 171 |
| Jan 27, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | - | 146 |
| Jan 26, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | 6,146 |
| Jan 23, 2026 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 3,712 |
| Jan 22, 2026 | 2.62 | 2.72 | 2.62 | 2.72 | 2.72 | 3.82% | 273 |
| Jan 21, 2026 | 2.62 | 2.62 | 2.58 | 2.62 | 2.62 | -0.76% | 1,271 |
| Jan 20, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -1.49% | 312 |
| Jan 19, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 206 |
| Jan 16, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | - | 2,877 |
| Jan 15, 2026 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -2.86% | 18,066 |
| Jan 14, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 7,365 |
| Jan 13, 2026 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | -1.39% | 4,451 |
| Jan 12, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | - | 887 |
| Jan 9, 2026 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 54 |
| Jan 8, 2026 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 2,470 |
| Jan 7, 2026 | 2.82 | 2.82 | 2.76 | 2.80 | 2.80 | -0.71% | 47,591 |
| Jan 6, 2026 | 2.80 | 2.84 | 2.78 | 2.82 | 2.82 | 1.44% | 6,195 |
| Jan 5, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -3.47% | 771,035 |
| Dec 30, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 1.41% | 349 |
| Dec 29, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | - | 1,827 |
| Dec 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1 |
| Dec 25, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | - | 115 |
| Dec 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 1 |
| Dec 23, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | - | 14,254 |
| Dec 22, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | - | 1,362 |
| Dec 19, 2025 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -0.71% | 10,246 |
| Dec 18, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 3,108 |