Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 2.820
-0.040 (-1.40%)
Last updated: Mar 25, 2026, 3:10 PM ICT
BKK:BKNG80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -1.40% | 56,517 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | 1.42% | 94,482 |
| Mar 23, 2026 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 507,090 |
| Mar 20, 2026 | 2.86 | 2.90 | 2.80 | 2.84 | 2.84 | -0.70% | 134,301 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 74,609 |
| Mar 18, 2026 | 2.92 | 2.92 | 2.78 | 2.88 | 2.88 | 4.35% | 95,264 |
| Mar 17, 2026 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 36,326 |
| Mar 16, 2026 | 2.74 | 2.82 | 2.74 | 2.78 | 2.78 | 1.46% | 1,179,222 |
| Mar 13, 2026 | 2.76 | 2.80 | 2.70 | 2.74 | 2.74 | -0.72% | 214,699 |
| Mar 12, 2026 | 2.76 | 2.80 | 2.76 | 2.76 | 2.76 | - | 52,822 |
| Mar 11, 2026 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -2.13% | 14,980 |
| Mar 10, 2026 | 2.86 | 2.88 | 2.78 | 2.82 | 2.82 | -0.70% | 67,706 |
| Mar 9, 2026 | 2.92 | 2.96 | 2.80 | 2.84 | 2.84 | -2.74% | 124,189 |
| Mar 6, 2026 | 2.72 | 2.94 | 2.72 | 2.92 | 2.92 | 8.96% | 261,168 |
| Mar 5, 2026 | 2.72 | 2.74 | 2.62 | 2.68 | 2.67 | 2.29% | 330,273 |
| Mar 4, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.61 | 0.77% | 424,758 |
| Mar 2, 2026 | 2.62 | 2.62 | 2.54 | 2.60 | 2.59 | -0.76% | 2,187,094 |
| Feb 27, 2026 | 2.56 | 2.68 | 2.56 | 2.62 | 2.61 | 0.77% | 216,795 |
| Feb 26, 2026 | 2.54 | 2.60 | 2.52 | 2.60 | 2.59 | 2.36% | 211,173 |
| Feb 25, 2026 | 2.42 | 2.54 | 2.40 | 2.54 | 2.53 | 4.10% | 192,855 |
| Feb 24, 2026 | 2.50 | 2.52 | 2.32 | 2.44 | 2.43 | -2.40% | 911,649 |
| Feb 23, 2026 | 2.50 | 2.54 | 2.48 | 2.50 | 2.49 | -0.79% | 173,037 |
| Feb 20, 2026 | 2.66 | 2.68 | 2.42 | 2.52 | 2.51 | -5.26% | 1,668,147 |
| Feb 19, 2026 | 2.64 | 2.70 | 2.58 | 2.66 | 2.65 | 0.76% | 477,768 |
| Feb 18, 2026 | 2.58 | 2.64 | 2.54 | 2.64 | 2.63 | 2.33% | 451,234 |
| Feb 17, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.57 | - | 989,376 |
| Feb 16, 2026 | 2.60 | 2.62 | 2.54 | 2.58 | 2.57 | -1.53% | 272,298 |
| Feb 13, 2026 | 2.72 | 2.72 | 2.56 | 2.62 | 2.61 | -2.24% | 442,460 |
| Feb 12, 2026 | 2.68 | 2.70 | 2.62 | 2.68 | 2.67 | - | 223,060 |
| Feb 11, 2026 | 2.66 | 2.74 | 2.62 | 2.68 | 2.67 | 1.52% | 500,337 |
| Feb 10, 2026 | 2.78 | 2.80 | 2.62 | 2.64 | 2.63 | -5.71% | 565,137 |
| Feb 9, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.79 | -2.10% | 327,901 |
| Feb 6, 2026 | 2.94 | 2.96 | 2.80 | 2.86 | 2.85 | -2.72% | 264,757 |
| Feb 5, 2026 | 2.92 | 2.96 | 2.76 | 2.94 | 2.93 | - | 349,802 |
| Feb 4, 2026 | 3.20 | 3.22 | 2.92 | 2.94 | 2.93 | -8.70% | 1,361,360 |
| Feb 3, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.21 | 2.55% | 152,544 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.13 | -2.48% | 142,547 |
| Jan 30, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.21 | 1.26% | 18,405 |
| Jan 29, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.17 | - | 47,889 |
| Jan 28, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.17 | - | 55,179 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.17 | 0.63% | 132,360 |
| Jan 26, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.15 | -1.86% | 44,009 |
| Jan 23, 2026 | 3.24 | 3.28 | 3.20 | 3.22 | 3.21 | -0.62% | 108,524 |
| Jan 22, 2026 | 3.14 | 3.26 | 3.12 | 3.24 | 3.23 | 3.18% | 19,943 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.13 | -1.26% | 246,622 |
| Jan 20, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.17 | -0.63% | 244,341 |
| Jan 19, 2026 | 3.24 | 3.28 | 3.18 | 3.20 | 3.19 | -1.84% | 150,312 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.25 | - | 106,312 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.18 | 3.26 | 3.25 | -1.81% | 115,274 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.31 | -1.19% | 34,414 |