Expedia Group, Inc. (BKK:EXPE06)
Thailand · Delayed Price · Currency is THB 4.020
+0.060 (1.52%)
At close: Oct 21, 2026
BKK:EXPE06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.02 | 4.06 | 3.96 | 4.02 | 4.02 | 1.52% | 26,074 |
| Oct 20, 2026 | 3.84 | 3.98 | 3.84 | 3.96 | 3.96 | 1.54% | 4,171 |
| Oct 19, 2026 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | 7.14% | 12,046 |
| Oct 15, 2026 | 3.64 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 24 |
| Oct 14, 2026 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | - | 5,364 |
| Oct 12, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | - | 202 |
| Oct 9, 2026 | 3.66 | 3.66 | 3.56 | 3.66 | 3.66 | 6.40% | 82,189 |
| Oct 8, 2026 | 3.44 | 3.52 | 3.44 | 3.44 | 3.44 | -3.37% | 328 |
| Oct 7, 2026 | 3.48 | 3.56 | 3.44 | 3.56 | 3.56 | 2.30% | 5,175 |
| Oct 6, 2026 | 3.50 | 3.58 | 3.48 | 3.48 | 3.48 | -3.33% | 1,621 |
| Oct 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1 |
| Oct 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 21 |
| Oct 1, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 6.47% | 5,385 |
| Sep 30, 2026 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -4.49% | 113,537 |
| Sep 29, 2026 | 3.56 | 3.56 | 3.48 | 3.56 | 3.56 | - | 6,670 |
| Sep 28, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | 1.14% | 7,217 |
| Sep 25, 2026 | 3.48 | 3.56 | 3.46 | 3.52 | 3.52 | 1.73% | 10,398 |
| Sep 24, 2026 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | -6.49% | 119,964 |
| Sep 23, 2026 | 3.56 | 3.72 | 3.54 | 3.70 | 3.70 | -2.12% | 106,394 |
| Sep 22, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 2.16% | 153 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 140 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 360 |
| Sep 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | 100 |
| Sep 16, 2026 | 3.90 | 3.94 | 3.84 | 3.86 | 3.86 | - | 515 |
| Sep 15, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | 4.32% | 16,973 |
| Sep 14, 2026 | 3.66 | 3.82 | 3.66 | 3.70 | 3.70 | 0.54% | 3,515 |
| Sep 11, 2026 | 3.58 | 3.76 | 3.56 | 3.68 | 3.68 | 2.22% | 48,690 |
| Sep 10, 2026 | 3.56 | 3.60 | 3.46 | 3.60 | 3.60 | - | 159,945 |
| Sep 9, 2026 | 3.60 | 3.92 | 3.58 | 3.60 | 3.60 | -8.63% | 120,726 |
| Sep 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 520 |
| Sep 7, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | -2.96% | 13,691 |
| Sep 4, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -1.93% | 65 |
| Sep 3, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 2.99% | 3,364 |
| Sep 2, 2026 | 4.10 | 4.22 | 4.00 | 4.02 | 4.02 | -5.63% | 99,449 |
| Sep 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | 523 |
| Aug 31, 2026 | 4.24 | 4.36 | 4.24 | 4.32 | 4.32 | 2.37% | 1,896 |
| Aug 28, 2026 | 4.20 | 4.38 | 4.18 | 4.22 | 4.22 | -4.09% | 50,742 |
| Aug 27, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.40 | -0.33% | 237 |
| Aug 26, 2026 | 4.44 | 4.50 | 4.40 | 4.42 | 4.41 | -0.90% | 464 |
| Aug 25, 2026 | 4.20 | 4.46 | 4.20 | 4.46 | 4.45 | 5.69% | 37,132 |
| Aug 24, 2026 | 4.30 | 4.34 | 4.20 | 4.22 | 4.21 | -4.95% | 970 |
| Aug 21, 2026 | 4.28 | 4.44 | 4.20 | 4.44 | 4.43 | -0.45% | 221 |
| Aug 20, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.45 | 6.19% | 442 |
| Aug 19, 2026 | 4.20 | 4.34 | 4.20 | 4.20 | 4.19 | - | 1,141 |
| Aug 18, 2026 | 4.44 | 4.46 | 4.18 | 4.20 | 4.19 | -4.98% | 18,664 |
| Aug 17, 2026 | 4.40 | 4.44 | 4.36 | 4.42 | 4.41 | -0.45% | 43,083 |
| Aug 14, 2026 | 4.38 | 4.44 | 4.30 | 4.44 | 4.43 | 1.83% | 651 |
| Aug 13, 2026 | 4.20 | 4.38 | 4.16 | 4.36 | 4.35 | 5.31% | 20,049 |
| Aug 11, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.13 | 1.97% | 10,996 |
| Aug 10, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 147,526 |