Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 3.480
+0.080 (2.35%)
At close: Oct 28, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.42 | 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 |
| Sep 5, 2025 | 3.60 | 3.64 | 3.54 | 3.60 | 3.60 | - | 184,710 |
| Sep 4, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 36,123 |
| Sep 3, 2025 | 3.64 | 3.64 | 3.54 | 3.62 | 3.62 | - | 106,771 |
| Sep 2, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | 953,394 |
| Sep 1, 2025 | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | - | 103,224 |
| Aug 29, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 124,723 |
| Aug 28, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.61% | 1,455,500 |
| Aug 27, 2025 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | 0.54% | 237,515 |
| Aug 26, 2025 | 3.72 | 3.76 | 3.68 | 3.70 | 3.70 | - | 163,738 |
| Aug 25, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 199,798 |
| Aug 22, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | 171,690 |
| Aug 21, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | 184,816 |
| Aug 20, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | 76,649 |
| Aug 19, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 66,217 |