Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 2.600
-0.160 (-5.80%)
At close: Sep 24, 2026
BKK:BKNG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.76 | 2.86 | 2.68 | 2.76 | 2.76 | -2.82% | 1,801,145 |
| Sep 22, 2026 | 2.84 | 2.84 | 2.78 | 2.84 | 2.84 | 0.71% | 1,688,800 |
| Sep 21, 2026 | 2.84 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | 999,589 |
| Sep 18, 2026 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -0.69% | 265,264 |
| Sep 17, 2026 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 265,291 |
| Sep 16, 2026 | 2.88 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 113,883 |
| Sep 15, 2026 | 2.96 | 3.00 | 2.90 | 2.94 | 2.94 | 1.38% | 142,510 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | - | 109,088 |
| Sep 11, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | 0.94% | 154,629 |
| Sep 10, 2026 | 2.88 | 2.94 | 2.82 | 2.88 | 2.87 | -4.00% | 743,260 |
| Sep 9, 2026 | 3.16 | 3.16 | 2.98 | 3.00 | 2.99 | -5.66% | 373,569 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.17 | -0.63% | 10,934 |
| Sep 7, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.19 | -0.62% | 314,808 |
| Sep 4, 2026 | 3.30 | 3.32 | 3.22 | 3.22 | 3.21 | -2.42% | 442,499 |
| Sep 3, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.29 | 0.61% | 16,234 |
| Sep 2, 2026 | 3.30 | 3.36 | 3.26 | 3.28 | 3.27 | -1.80% | 557,689 |
| Sep 1, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.33 | -1.76% | 827,668 |
| Aug 31, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.39 | 0.59% | 7,580 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.37 | -0.59% | 416,507 |
| Aug 27, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.39 | -2.86% | 445,618 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.49 | 0.57% | 4,140 |
| Aug 25, 2026 | 3.42 | 3.52 | 3.42 | 3.48 | 3.47 | 1.75% | 253,918 |
| Aug 24, 2026 | 3.42 | 3.46 | 3.38 | 3.42 | 3.41 | -1.16% | 22,665 |
| Aug 21, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.45 | -1.70% | 308,324 |
| Aug 20, 2026 | 3.48 | 3.56 | 3.48 | 3.52 | 3.51 | 2.92% | 455,866 |
| Aug 19, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.41 | 1.18% | 327,646 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.37 | -3.98% | 49,439 |
| Aug 17, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.51 | - | 54,905 |
| Aug 14, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.51 | -0.56% | 167,849 |
| Aug 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.53 | 1.72% | 81,099 |
| Aug 11, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.47 | -0.57% | 219,482 |
| Aug 10, 2026 | 3.44 | 3.56 | 3.42 | 3.50 | 3.49 | 1.74% | 385,216 |
| Aug 7, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.43 | 0.58% | 70,836 |
| Aug 6, 2026 | 3.48 | 3.52 | 3.38 | 3.42 | 3.41 | -0.58% | 110,862 |
| Aug 5, 2026 | 3.22 | 3.44 | 3.18 | 3.44 | 3.43 | 6.83% | 328,815 |
| Aug 4, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.21 | -1.23% | 71,699 |
| Aug 3, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.25 | 1.24% | 403,368 |
| Jul 31, 2026 | 3.36 | 3.36 | 3.20 | 3.22 | 3.21 | -4.73% | 293,995 |
| Jul 30, 2026 | 3.02 | 3.40 | 3.02 | 3.38 | 3.37 | 11.92% | 1,195,152 |
| Jul 27, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.01 | 2.03% | 66,303 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.95 | -1.99% | 18,068 |
| Jul 23, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.01 | - | 16,892 |
| Jul 22, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.01 | - | 9,202 |
| Jul 21, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.01 | -1.31% | 46,854 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.05 | -1.29% | 571,960 |
| Jul 17, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.09 | 1.31% | 380,314 |
| Jul 16, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.05 | 4.08% | 103,301 |
| Jul 15, 2026 | 2.94 | 2.96 | 2.88 | 2.94 | 2.93 | -1.34% | 105,664 |
| Jul 14, 2026 | 3.02 | 3.02 | 2.94 | 2.98 | 2.97 | -0.67% | 20,441 |
| Jul 13, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 2.99 | 2.74% | 142,710 |