Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 3.680
+0.020 (0.55%)
Last updated: Aug 29, 2025, 2:29 PM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | - | 0.55% | 445 |
| Aug 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.61% | 104,604 |
| Aug 27, 2025 | 3.70 | 3.74 | 3.70 | 3.72 | - | 0.54% | 103,618 |
| Aug 26, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | - | - | 110,820 |
| Aug 25, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | - | - | 14,895 |
| Aug 23, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | - | - | 183,880 |
| Aug 22, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | - | 0.54% | 137,109 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | - | 0.55% | 4,796 |
| Aug 20, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | - | 2.23% | 42,647 |
| Aug 19, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | - | 1.13% | 30,369 |
| Aug 18, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | - | -1.12% | 18,967 |
| Aug 15, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | - | 1.13% | 23,134 |
| Aug 14, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | - | -0.56% | 22,866 |
| Aug 13, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | - | -3.78% | 49,248 |
| Aug 9, 2025 | 3.54 | 3.70 | 3.50 | 3.70 | - | - | 123,016 |
| Aug 8, 2025 | 3.52 | 3.70 | 3.50 | 3.70 | - | 3.93% | 6,659 |
| Aug 7, 2025 | 3.50 | 3.58 | 3.50 | 3.56 | - | 0.56% | 1,910 |
| Aug 6, 2025 | 3.54 | 3.56 | 3.50 | 3.54 | - | -1.12% | 10,579 |
| Aug 5, 2025 | 3.54 | 3.60 | 3.54 | 3.58 | - | 1.13% | 28,062 |
| Aug 4, 2025 | 3.50 | 3.60 | 3.48 | 3.54 | - | -1.12% | 79,262 |
| Aug 2, 2025 | 3.62 | 3.62 | 3.46 | 3.58 | - | - | 157,307 |
| Aug 1, 2025 | 3.62 | 3.64 | 3.56 | 3.58 | - | -2.19% | 59,789 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.62 | 3.66 | - | 1.67% | 42,739 |
| Jul 30, 2025 | 3.64 | 3.64 | 3.52 | 3.60 | - | -2.70% | 72,626 |
| Jul 29, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | - | 0.54% | 19,922 |
| Jul 25, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | - | -0.54% | 25,869 |
| Jul 24, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | - | -0.54% | 11,958 |
| Jul 23, 2025 | 3.70 | 3.72 | 3.68 | 3.72 | - | 1.64% | 459,196 |
| Jul 22, 2025 | 3.66 | 3.66 | 3.60 | 3.66 | - | -0.54% | 23,728 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | - | - | 40,000 |
| Jul 18, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | - | 0.55% | 12,119 |
| Jul 17, 2025 | 3.66 | 3.70 | 3.66 | 3.66 | - | -2.14% | 43,279 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | - | -0.53% | 51,876 |
| Jul 15, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | - | 2.17% | 43,833 |
| Jul 14, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | - | -0.54% | 11,935 |
| Jul 11, 2025 | 3.70 | 3.74 | 3.68 | 3.70 | - | -0.54% | 15,847 |
| Jul 9, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | - | -0.53% | 163,193 |
| Jul 8, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | - | 0.54% | 8,817 |
| Jul 7, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | - | -0.53% | 212 |
| Jul 4, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | - | - | 19,431 |
| Jul 3, 2025 | 3.76 | 3.76 | 3.68 | 3.74 | - | -0.53% | 11,324 |
| Jul 2, 2025 | 3.76 | 3.76 | 3.68 | 3.76 | - | 1.08% | 455,175 |
| Jul 1, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | - | - | 560,997 |
| Jun 30, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | - | 1.64% | 406,637 |
| Jun 28, 2025 | 3.66 | 3.74 | 3.64 | 3.66 | - | - | 363,918 |
| Jun 27, 2025 | 3.68 | 3.68 | 3.64 | 3.66 | - | 2.81% | 14,236 |
| Jun 26, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | - | -1.11% | 21,799 |
| Jun 25, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | - | 0.56% | 28,588 |
| Jun 24, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | - | 3.47% | 9,715 |
| Jun 23, 2025 | 3.48 | 3.50 | 3.42 | 3.46 | - | -1.14% | 26,514 |