Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 3.340
0.00 (0.00%)
At close: Nov 14, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.14 | 3.30 | 3.12 | 3.14 | 3.14 | -4.27% | 463,764 |
| Nov 17, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 126,916 |
| Nov 14, 2025 | 3.34 | 3.38 | 3.26 | 3.34 | 3.34 | - | 83,769 |
| Nov 13, 2025 | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 124,609 |
| Nov 12, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.86% | 246,567 |
| Nov 11, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | - | 56,578 |
| Nov 10, 2025 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 50,907 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 170,521 |
| Nov 6, 2025 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 332,415 |
| Nov 5, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.61% | 43,650 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 164,083 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 34,083 |
| Oct 31, 2025 | 3.24 | 3.42 | 3.24 | 3.32 | 3.32 | 1.84% | 94,470 |
| Oct 30, 2025 | 3.44 | 3.44 | 3.22 | 3.26 | 3.26 | -5.23% | 1,621,329 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.36 | 3.44 | 3.44 | -1.15% | 625,064 |
| Oct 28, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 128,292 |
| Oct 27, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 106,351 |
| Oct 24, 2025 | 3.46 | 3.48 | 3.32 | 3.38 | 3.38 | -2.87% | 61,126 |
| Oct 22, 2025 | 3.36 | 3.50 | 3.36 | 3.48 | 3.48 | 3.57% | 278,706 |
| Oct 21, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 63,309 |
| Oct 20, 2025 | 3.24 | 3.36 | 3.24 | 3.34 | 3.34 | 3.73% | 96,850 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -3.59% | 483,119 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.30 | 3.34 | 3.34 | -4.57% | 507,344 |
| Oct 15, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 229,668 |
| Oct 14, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 94,115 |
| Oct 10, 2025 | 3.40 | 3.42 | 3.32 | 3.42 | 3.42 | 0.59% | 755,718 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 864,321 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.29% | 290,325 |
| Oct 7, 2025 | 3.50 | 3.60 | 3.44 | 3.50 | 3.50 | -0.57% | 141,691 |
| Oct 6, 2025 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | 23,199 |
| Oct 3, 2025 | 3.50 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 123,127 |
| Oct 2, 2025 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | -0.57% | 205,991 |
| Oct 1, 2025 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 165,916 |
| Sep 30, 2025 | 3.58 | 3.60 | 3.50 | 3.56 | 3.56 | -0.56% | 91,427 |
| Sep 29, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 100,317 |
| Sep 26, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 192,811 |
| Sep 25, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | 1.72% | 522,194 |
| Sep 24, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 1,679,059 |
| Sep 23, 2025 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -1.71% | 2,365,145 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | - | 74,307 |
| Sep 19, 2025 | 3.50 | 3.54 | 3.42 | 3.50 | 3.50 | -0.57% | 1,163,368 |
| Sep 18, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 106,504 |
| Sep 17, 2025 | 3.54 | 3.56 | 3.46 | 3.50 | 3.50 | -1.69% | 1,611,745 |
| Sep 16, 2025 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 61,258 |
| Sep 15, 2025 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 79,551 |
| Sep 12, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 136,095 |
| Sep 11, 2025 | 3.58 | 3.60 | 3.44 | 3.50 | 3.50 | -2.78% | 1,002,936 |
| Sep 10, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 84,804 |
| Sep 9, 2025 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | 0.57% | 109,638 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -2.22% | 97,802 |