Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 2.960
-0.060 (-1.99%)
Last updated: Jul 24, 2026, 2:05 PM ICT
BKK:BKNG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.96 | 3.00 | 2.90 | 2.96 | 2.96 | -1.99% | 18,068 |
| Jul 23, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 16,892 |
| Jul 22, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 9,202 |
| Jul 21, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 46,854 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 571,960 |
| Jul 17, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 380,314 |
| Jul 16, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.06 | 4.08% | 103,301 |
| Jul 15, 2026 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | -1.34% | 105,664 |
| Jul 14, 2026 | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 20,441 |
| Jul 13, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 2.74% | 142,710 |
| Jul 10, 2026 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | -0.68% | 177,100 |
| Jul 9, 2026 | 2.94 | 3.06 | 2.92 | 2.94 | 2.94 | -3.92% | 359,312 |
| Jul 8, 2026 | 3.02 | 3.12 | 3.02 | 3.06 | 3.06 | 2.00% | 118,682 |
| Jul 7, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 602,696 |
| Jul 6, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -1.28% | 211,047 |
| Jul 3, 2026 | 3.10 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | 228,349 |
| Jul 2, 2026 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 2.67% | 433,608 |
| Jul 1, 2026 | 3.02 | 3.02 | 2.94 | 3.00 | 3.00 | -1.32% | 150,885 |
| Jun 30, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 330,078 |
| Jun 29, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 2.70% | 22,532 |
| Jun 26, 2026 | 3.00 | 3.06 | 2.96 | 2.96 | 2.96 | -1.33% | 137,233 |
| Jun 25, 2026 | 2.84 | 3.10 | 2.84 | 3.00 | 3.00 | 8.70% | 682,939 |
| Jun 24, 2026 | 2.76 | 2.80 | 2.76 | 2.76 | 2.76 | 0.73% | 138,457 |
| Jun 23, 2026 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -3.52% | 285,630 |
| Jun 22, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 5,254 |
| Jun 19, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 309,813 |
| Jun 18, 2026 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -0.70% | 354,565 |
| Jun 17, 2026 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | - | 398,948 |
| Jun 16, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | 2.16% | 423,503 |
| Jun 15, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 2.96% | 24,301 |
| Jun 12, 2026 | 2.66 | 2.72 | 2.64 | 2.70 | 2.70 | 1.50% | 33,703 |
| Jun 11, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -2.21% | 37,092 |
| Jun 10, 2026 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 114,324 |
| Jun 9, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 30,722 |
| Jun 8, 2026 | 2.72 | 2.80 | 2.70 | 2.72 | 2.72 | -2.16% | 191,525 |
| Jun 5, 2026 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 3.18% | 228,310 |
| Jun 4, 2026 | 2.76 | 2.76 | 2.68 | 2.70 | 2.69 | -1.46% | 107,742 |
| Jun 2, 2026 | 2.76 | 2.78 | 2.74 | 2.74 | 2.73 | -0.72% | 57,745 |
| May 29, 2026 | 2.78 | 2.78 | 2.74 | 2.76 | 2.75 | -1.43% | 48,733 |
| May 28, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.79 | 4.48% | 649,715 |
| May 27, 2026 | 2.64 | 2.72 | 2.64 | 2.68 | 2.67 | 1.52% | 472,818 |
| May 26, 2026 | 2.66 | 2.66 | 2.62 | 2.64 | 2.63 | -0.75% | 20,408 |
| May 25, 2026 | 2.62 | 2.72 | 2.60 | 2.66 | 2.65 | 1.53% | 308,064 |
| May 22, 2026 | 2.58 | 2.62 | 2.52 | 2.62 | 2.61 | 1.55% | 206,367 |
| May 21, 2026 | 2.56 | 2.58 | 2.48 | 2.58 | 2.57 | 0.78% | 271,419 |
| May 20, 2026 | 2.54 | 2.62 | 2.52 | 2.56 | 2.55 | 0.79% | 236,944 |
| May 19, 2026 | 2.52 | 2.56 | 2.52 | 2.54 | 2.53 | 1.60% | 152,628 |
| May 18, 2026 | 2.56 | 2.58 | 2.50 | 2.50 | 2.49 | -2.34% | 58,182 |
| May 15, 2026 | 2.54 | 2.58 | 2.52 | 2.56 | 2.55 | 0.79% | 168,802 |
| May 14, 2026 | 2.62 | 2.62 | 2.52 | 2.54 | 2.53 | -2.31% | 306,949 |