Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 3.520
0.00 (0.00%)
Last updated: Oct 7, 2025, 10:55 AM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 225,883 |
| Aug 15, 2025 | 3.54 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 84,300 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -0.56% | 366,438 |
| Aug 13, 2025 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | -3.78% | 176,650 |
| Aug 8, 2025 | 3.58 | 3.70 | 3.50 | 3.70 | 3.70 | 3.93% | 110,663 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.48 | 3.56 | 3.56 | 0.56% | 688,269 |
| Aug 6, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -1.12% | 62,480 |
| Aug 5, 2025 | 3.50 | 3.60 | 3.48 | 3.58 | 3.58 | 1.13% | 123,674 |
| Aug 4, 2025 | 3.62 | 3.62 | 3.46 | 3.54 | 3.54 | -1.12% | 238,345 |
| Aug 1, 2025 | 3.66 | 3.70 | 3.56 | 3.58 | 3.58 | -2.19% | 170,101 |
| Jul 31, 2025 | 3.60 | 3.70 | 3.58 | 3.66 | 3.66 | 1.67% | 111,139 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -2.70% | 108,216 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 50,786 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | 51,501 |