Booking Holdings Inc. (BKK:BKNG80)
Thailand · Delayed Price · Currency is THB 3.520
-0.020 (-0.56%)
At close: Aug 14, 2026
BKK:BKNG80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 167,849 |
| Aug 13, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.72% | 81,099 |
| Aug 11, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.57% | 219,482 |
| Aug 10, 2026 | 3.52 | 3.56 | 3.42 | 3.50 | 3.50 | 1.74% | 385,216 |
| Aug 7, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 70,836 |
| Aug 6, 2026 | 3.42 | 3.52 | 3.38 | 3.42 | 3.42 | -0.58% | 110,862 |
| Aug 5, 2026 | 3.22 | 3.44 | 3.18 | 3.44 | 3.44 | 6.83% | 328,815 |
| Aug 4, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -1.23% | 71,699 |
| Aug 3, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 1.24% | 403,368 |
| Jul 31, 2026 | 3.36 | 3.36 | 3.20 | 3.22 | 3.22 | -4.73% | 293,995 |
| Jul 30, 2026 | 3.02 | 3.40 | 3.02 | 3.38 | 3.38 | 11.92% | 1,195,152 |
| Jul 27, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 2.03% | 66,303 |
| 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 |