Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 2.700
+0.080 (3.05%)
Last updated: Mar 5, 2026, 12:56 PM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.60 | 2.62 | 2.56 | 2.62 | 2.62 | 0.77% | 424,758 |
| Mar 2, 2026 | 2.62 | 2.62 | 2.54 | 2.60 | 2.60 | -0.76% | 2,187,094 |
| Feb 27, 2026 | 2.56 | 2.68 | 2.56 | 2.62 | 2.62 | 0.77% | 216,795 |
| Feb 26, 2026 | 2.60 | 2.60 | 2.52 | 2.60 | 2.60 | 2.36% | 211,173 |
| Feb 25, 2026 | 2.52 | 2.54 | 2.40 | 2.54 | 2.54 | 4.10% | 192,855 |
| Feb 24, 2026 | 2.50 | 2.52 | 2.32 | 2.44 | 2.44 | -2.40% | 911,649 |
| Feb 23, 2026 | 2.50 | 2.54 | 2.48 | 2.50 | 2.50 | -0.79% | 173,037 |
| Feb 20, 2026 | 2.48 | 2.68 | 2.42 | 2.52 | 2.52 | -5.26% | 1,668,147 |
| Feb 19, 2026 | 2.70 | 2.70 | 2.58 | 2.66 | 2.66 | 0.76% | 477,768 |
| Feb 18, 2026 | 2.62 | 2.64 | 2.54 | 2.64 | 2.64 | 2.33% | 451,234 |
| Feb 17, 2026 | 2.58 | 2.62 | 2.58 | 2.58 | 2.58 | - | 989,376 |
| Feb 16, 2026 | 2.60 | 2.62 | 2.54 | 2.58 | 2.58 | -1.53% | 272,298 |
| Feb 13, 2026 | 2.72 | 2.72 | 2.56 | 2.62 | 2.62 | -2.24% | 442,460 |
| Feb 12, 2026 | 2.70 | 2.70 | 2.62 | 2.68 | 2.68 | - | 223,060 |
| Feb 11, 2026 | 2.70 | 2.74 | 2.62 | 2.68 | 2.68 | 1.52% | 500,337 |
| 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 |