Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 2.660
-0.140 (-5.00%)
Last updated: Feb 10, 2026, 12:58 PM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.66 | 2.80 | 2.62 | 2.64 | 2.64 | -5.71% | 565,137 |
| Feb 9, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -2.10% | 327,901 |
| Feb 6, 2026 | 2.94 | 2.96 | 2.80 | 2.86 | 2.86 | -2.72% | 264,757 |
| Feb 5, 2026 | 2.92 | 2.96 | 2.76 | 2.94 | 2.94 | - | 349,802 |
| Feb 4, 2026 | 3.20 | 3.22 | 2.92 | 2.94 | 2.94 | -8.70% | 1,361,360 |
| Feb 3, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 2.55% | 152,544 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 142,547 |
| Jan 30, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 18,405 |
| Jan 29, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | - | 47,889 |
| Jan 28, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | - | 55,179 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 132,360 |
| Jan 26, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | 44,009 |
| Jan 23, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 108,524 |
| Jan 22, 2026 | 3.14 | 3.26 | 3.12 | 3.24 | 3.24 | 3.18% | 19,943 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | -1.26% | 246,622 |
| Jan 20, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 244,341 |
| Jan 19, 2026 | 3.24 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 150,312 |
| Jan 16, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 106,312 |
| Jan 15, 2026 | 3.26 | 3.32 | 3.18 | 3.26 | 3.26 | -1.81% | 115,274 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -1.19% | 34,414 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -2.33% | 63,168 |
| Jan 12, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | 60,160 |
| Jan 9, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | - | 30,275 |
| Jan 8, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 1.80% | 69,958 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 181,919 |
| Jan 6, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | 1.20% | 40,661 |
| Jan 5, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.92% | 44,466 |
| Dec 30, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 206,411 |
| Dec 29, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 35,502 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 14,718 |
| Dec 25, 2025 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | -0.58% | 18,542 |
| Dec 24, 2025 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 57,796 |
| Dec 23, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | -0.58% | 70,233 |
| Dec 22, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 158,799 |
| Dec 19, 2025 | 3.38 | 3.40 | 3.32 | 3.38 | 3.38 | 1.20% | 117,087 |
| Dec 18, 2025 | 3.40 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 16,042 |
| Dec 17, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 44,045 |
| Dec 16, 2025 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | 1.79% | 587,252 |
| Dec 15, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 29,179 |
| Dec 12, 2025 | 3.32 | 3.40 | 3.30 | 3.34 | 3.34 | 2.45% | 105,442 |
| Dec 11, 2025 | 3.30 | 3.32 | 3.22 | 3.26 | 3.26 | -1.21% | 283,686 |
| Dec 9, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 82,985 |
| Dec 8, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 48,764 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.25 | -0.61% | 43,758 |
| Dec 3, 2025 | 3.16 | 3.32 | 3.16 | 3.28 | 3.27 | 3.80% | 1,189,915 |
| Dec 2, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.15 | 1.28% | 48,595 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.11 | -2.50% | 50,073 |
| Nov 28, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.19 | - | 41,091 |
| Nov 27, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.19 | 0.63% | 53,955 |
| Nov 26, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.17 | 0.63% | 24,468 |