Expedia Group, Inc. (BKK:EXPE06)
Thailand · Delayed Price · Currency is THB 3.600
0.00 (0.00%)
Last updated: Sep 10, 2026, 1:58 PM ICT
BKK:EXPE06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.24 | 4.34 | 4.08 | 4.08 | 4.08 | -3.77% | 210,008 |
| Aug 6, 2026 | 4.24 | 4.30 | 4.18 | 4.24 | 4.23 | 1.44% | 8,956 |
| Aug 5, 2026 | 4.04 | 4.24 | 4.00 | 4.18 | 4.17 | 3.98% | 8,114 |
| Aug 4, 2026 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 1.01% | 99,329 |
| Aug 3, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 5,831 |
| Jul 31, 2026 | 4.08 | 4.08 | 3.88 | 3.92 | 3.92 | -4.39% | 48,527 |
| Jul 30, 2026 | 3.68 | 4.12 | 3.68 | 4.10 | 4.10 | 13.26% | 82,673 |
| Jul 27, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 4.02% | 8,325 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.69% | 9,387 |
| Jul 23, 2026 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | 0.57% | 13,102 |
| Jul 22, 2026 | 3.60 | 3.64 | 3.52 | 3.52 | 3.52 | -2.22% | 92 |
| Jul 21, 2026 | 3.58 | 3.70 | 3.58 | 3.60 | 3.60 | - | 15,623 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 28,491 |
| Jul 17, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | 358 |
| Jul 16, 2026 | 3.64 | 3.64 | 3.48 | 3.64 | 3.64 | - | 2,700 |
| Jul 15, 2026 | 3.56 | 3.64 | 3.46 | 3.64 | 3.64 | 2.25% | 20,659 |
| Jul 14, 2026 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | 0.56% | 4,364 |
| Jul 13, 2026 | 3.54 | 3.64 | 3.54 | 3.54 | 3.54 | - | 30,934 |
| Jul 10, 2026 | 3.44 | 3.58 | 3.42 | 3.54 | 3.54 | 2.91% | 60,146 |
| Jul 9, 2026 | 3.56 | 3.56 | 3.40 | 3.44 | 3.44 | -4.97% | 76,206 |
| Jul 8, 2026 | 3.60 | 3.66 | 3.54 | 3.62 | 3.62 | 4.02% | 23,110 |
| Jul 7, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.69% | 21,211 |
| Jul 3, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 151,020 |
| Jul 2, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 19,209 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.23% | 4,140 |
| Jun 30, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 0.56% | 42,761 |
| Jun 29, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 8.54% | 31,978 |