Expedia Group, Inc. (BKK:EXPE06)
Thailand · Delayed Price · Currency is THB 2.980
+0.040 (1.36%)
At close: May 29, 2026
BKK:EXPE06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | 1.36% | 1,021 |
| May 28, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | 0.18% | 1,513 |
| May 27, 2026 | 2.82 | 2.94 | 2.80 | 2.94 | 2.93 | 4.26% | 24,896 |
| May 26, 2026 | 2.82 | 2.86 | 2.78 | 2.82 | 2.81 | - | 571 |
| May 25, 2026 | 2.90 | 2.92 | 2.78 | 2.82 | 2.81 | -0.70% | 19,453 |
| May 22, 2026 | 2.82 | 2.94 | 2.78 | 2.84 | 2.83 | 0.71% | 755 |
| May 21, 2026 | 2.80 | 2.82 | 2.74 | 2.82 | 2.81 | 0.71% | 19,024 |
| May 20, 2026 | 2.82 | 2.92 | 2.80 | 2.80 | 2.80 | - | 15,397 |
| May 19, 2026 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 660 |
| May 18, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.83 | 0.71% | 4,573 |
| May 15, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.81 | 1.44% | 2,808 |
| May 14, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -3.47% | 5,236 |
| May 13, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.87 | 1.41% | 10,132 |
| May 12, 2026 | 2.98 | 2.98 | 2.84 | 2.84 | 2.83 | -5.33% | 25,952 |
| May 11, 2026 | 2.98 | 3.06 | 2.96 | 3.00 | 2.99 | 0.67% | 12,853 |
| May 8, 2026 | 3.20 | 3.20 | 2.98 | 2.98 | 2.97 | -6.29% | 17,125 |
| May 7, 2026 | 3.30 | 3.34 | 3.16 | 3.18 | 3.17 | -1.85% | 10,043 |
| May 6, 2026 | 3.32 | 3.32 | 3.14 | 3.24 | 3.23 | -2.99% | 1,117 |
| May 5, 2026 | 3.26 | 3.34 | 3.24 | 3.34 | 3.33 | 3.09% | 2,608 |
| Apr 30, 2026 | 3.10 | 3.38 | 3.08 | 3.24 | 3.23 | 3.85% | 11,704 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.11 | -3.11% | 674 |
| Apr 28, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.21 | -1.23% | 1,328 |
| Apr 27, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.25 | - | 5,464 |
| Apr 24, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.25 | -4.12% | 9,821 |
| Apr 23, 2026 | 3.56 | 3.56 | 3.38 | 3.40 | 3.39 | -5.03% | 13,756 |
| Apr 22, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.57 | 1.70% | 10,983 |
| Apr 21, 2026 | 3.42 | 3.54 | 3.42 | 3.52 | 3.51 | 5.39% | 1,017 |
| Apr 20, 2026 | 3.34 | 3.42 | 3.34 | 3.34 | 3.33 | 2.45% | 14,298 |
| Apr 17, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.25 | 0.62% | 11,566 |
| Apr 16, 2026 | 2.96 | 3.24 | 2.90 | 3.24 | 3.23 | 8.72% | 18,158 |
| Apr 10, 2026 | 3.04 | 3.08 | 2.94 | 2.98 | 2.97 | -2.61% | 20,402 |
| Apr 9, 2026 | 3.04 | 3.14 | 3.04 | 3.06 | 3.05 | 4.08% | 21,125 |
| Apr 8, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.93 | -0.68% | 3,802 |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 1.37% | 300 |
| Apr 3, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.91 | -1.35% | 6,700 |
| Apr 2, 2026 | 2.96 | 3.02 | 2.94 | 2.96 | 2.95 | -1.33% | 20,555 |
| Apr 1, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 2.99 | - | 8,041 |
| Mar 31, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 2.99 | 0.67% | 22,900 |
| Mar 30, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.97 | -1.97% | 7,770 |
| Mar 27, 2026 | 3.08 | 3.12 | 3.04 | 3.04 | 3.03 | -1.30% | 2,447 |
| Mar 26, 2026 | 3.14 | 3.20 | 3.02 | 3.08 | 3.07 | -2.53% | 5,327 |
| Mar 25, 2026 | 3.04 | 3.16 | 3.00 | 3.16 | 3.15 | 3.95% | 8,112 |
| Mar 24, 2026 | 3.16 | 3.16 | 3.04 | 3.04 | 3.03 | -1.30% | 5,128 |
| Mar 23, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.07 | -1.28% | 555 |
| Mar 20, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.11 | -1.27% | 6,753 |
| Mar 19, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.15 | 0.64% | 26,223 |
| Mar 18, 2026 | 2.98 | 3.22 | 2.98 | 3.14 | 3.13 | 4.67% | 9,692 |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | 1.35% | 2 |
| Mar 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 0.68% | 12 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | -2.00% | 170 |