Expedia Group, Inc. (BKK:EXPE06)
Thailand · Delayed Price · Currency is THB 4.440
-0.020 (-0.45%)
At close: Aug 21, 2026
BKK:EXPE06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.20 | 4.44 | 4.20 | 4.44 | 4.44 | -0.45% | 221 |
| Aug 20, 2026 | 4.40 | 4.46 | 4.30 | 4.46 | 4.46 | 6.19% | 442 |
| Aug 19, 2026 | 4.20 | 4.34 | 4.20 | 4.20 | 4.20 | - | 1,141 |
| Aug 18, 2026 | 4.44 | 4.46 | 4.18 | 4.20 | 4.20 | -4.98% | 18,664 |
| Aug 17, 2026 | 4.40 | 4.44 | 4.36 | 4.42 | 4.42 | -0.45% | 43,083 |
| Aug 14, 2026 | 4.38 | 4.44 | 4.30 | 4.44 | 4.44 | 1.83% | 651 |
| Aug 13, 2026 | 4.20 | 4.38 | 4.16 | 4.36 | 4.36 | 5.31% | 20,049 |
| Aug 11, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 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 | 4.24 | 1.44% | 8,956 |
| Aug 5, 2026 | 4.04 | 4.24 | 4.00 | 4.18 | 4.18 | 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 |
| Jun 26, 2026 | 3.44 | 3.48 | 3.26 | 3.28 | 3.28 | -6.29% | 129,208 |
| Jun 25, 2026 | 3.28 | 3.62 | 3.28 | 3.50 | 3.50 | 7.36% | 53,708 |
| Jun 24, 2026 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | 2.52% | 39,213 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 9,354 |
| Jun 19, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 4.55% | 2,206 |
| Jun 18, 2026 | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -1.28% | 2,249 |
| Jun 17, 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | 1.96% | 141,653 |
| Jun 16, 2026 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 3.38% | 32,911 |
| Jun 15, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | 2.78% | 1,311 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | 14,001 |
| Jun 11, 2026 | 3.00 | 3.00 | 2.86 | 2.92 | 2.92 | -3.95% | 30,187 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 3.40% | 26,239 |
| Jun 9, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.65% | 49,511 |
| Jun 8, 2026 | 2.94 | 3.10 | 2.94 | 3.02 | 3.02 | 2.72% | 7,227 |