Expedia Group, Inc. (BKK:EXPE06)
Thailand · Delayed Price · Currency is THB 3.000
0.00 (0.00%)
At close: Apr 1, 2026
BKK:EXPE06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 8,041 |
| Mar 31, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 3.00 | 0.67% | 22,900 |
| Mar 30, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.97% | 7,770 |
| Mar 27, 2026 | 3.08 | 3.12 | 3.04 | 3.04 | 3.04 | -1.30% | 2,447 |
| Mar 26, 2026 | 3.14 | 3.20 | 3.02 | 3.08 | 3.08 | -2.53% | 5,327 |
| Mar 25, 2026 | 3.04 | 3.16 | 3.00 | 3.16 | 3.16 | 3.95% | 8,112 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -1.30% | 5,128 |
| Mar 23, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 555 |
| Mar 20, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 6,753 |
| Mar 19, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 26,223 |
| Mar 18, 2026 | 2.98 | 3.22 | 2.98 | 3.14 | 3.14 | 4.67% | 9,692 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 2 |
| Mar 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 12 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 170 |
| Mar 12, 2026 | 2.94 | 3.00 | 2.88 | 3.00 | 3.00 | 2.04% | 29,003 |
| Mar 11, 2026 | 2.96 | 3.08 | 2.92 | 2.94 | 2.94 | -4.55% | 48,439 |
| Mar 10, 2026 | 3.08 | 3.14 | 3.02 | 3.08 | 3.08 | -1.91% | 5,415 |
| Mar 9, 2026 | 3.22 | 3.22 | 3.06 | 3.14 | 3.14 | -3.09% | 6,900 |
| Mar 6, 2026 | 2.94 | 3.28 | 2.94 | 3.24 | 3.24 | 18.25% | 6,519 |
| Mar 5, 2026 | 2.76 | 2.84 | 2.74 | 2.74 | 2.74 | 1.48% | 45,691 |
| Mar 4, 2026 | 2.58 | 2.82 | 2.58 | 2.70 | 2.69 | 3.85% | 61,093 |
| Mar 2, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.59 | -2.26% | 65,566 |
| Feb 27, 2026 | 2.48 | 2.68 | 2.46 | 2.66 | 2.65 | 7.26% | 170,101 |
| Feb 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | - | 1,768 |
| Feb 25, 2026 | 2.36 | 2.48 | 2.36 | 2.48 | 2.47 | 5.08% | 13,848 |
| Feb 24, 2026 | 2.52 | 2.52 | 2.30 | 2.36 | 2.35 | -6.35% | 94,141 |
| Feb 23, 2026 | 2.50 | 2.56 | 2.48 | 2.52 | 2.51 | - | 13,023 |
| Feb 20, 2026 | 2.54 | 2.54 | 2.44 | 2.52 | 2.51 | - | 41,450 |
| Feb 19, 2026 | 2.54 | 2.56 | 2.50 | 2.52 | 2.51 | -0.79% | 101,037 |
| Feb 18, 2026 | 2.64 | 2.64 | 2.50 | 2.54 | 2.53 | -4.51% | 79,491 |
| Feb 17, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.65 | -0.75% | 125 |
| Feb 16, 2026 | 2.66 | 2.72 | 2.58 | 2.68 | 2.67 | -0.74% | 102,063 |
| Feb 13, 2026 | 2.92 | 3.02 | 2.66 | 2.70 | 2.69 | -7.53% | 15,974 |
| Feb 12, 2026 | 3.06 | 3.06 | 2.92 | 2.92 | 2.91 | -4.58% | 6,820 |
| Feb 11, 2026 | 2.96 | 3.12 | 2.96 | 3.06 | 3.05 | 4.79% | 9,412 |
| Feb 10, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.91 | -1.35% | 25,715 |
| Feb 9, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.95 | - | 2,345 |
| Feb 6, 2026 | 3.02 | 3.04 | 2.96 | 2.96 | 2.95 | -1.33% | 4,660 |
| Feb 5, 2026 | 2.98 | 3.08 | 2.88 | 3.00 | 2.99 | - | 23,980 |
| Feb 4, 2026 | 3.48 | 3.48 | 2.96 | 3.00 | 2.99 | -14.29% | 81,928 |
| Feb 3, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.49 | 4.17% | 661 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.32 | 3.36 | 3.35 | -2.89% | 3,027 |
| Jan 30, 2026 | 3.50 | 3.50 | 3.40 | 3.46 | 3.45 | - | 3,858 |