Skip to main content
logo
Trip.com Group Limited (BKK:TRIPCOM23)
Thailand flag Thailand · Delayed Price · Currency is THB
2.340
+0.060 (2.63%)
Last updated: Dec 30, 2025, 11:42 AM ICT

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252.302.362.302.362.363.51%110,104
Dec 29, 20252.302.302.282.282.28-1.72%12,292
Dec 26, 20252.322.322.322.322.32-129
Dec 25, 20252.342.342.322.322.32-0.85%102
Dec 24, 20252.262.342.262.342.342.63%104
Dec 23, 20252.282.282.262.282.28-0.87%10,179
Dec 22, 20252.282.342.282.302.301.77%699,789
Dec 19, 20252.242.262.242.262.26-0.88%604
Dec 18, 20252.282.282.262.282.28-530
Dec 17, 20252.302.302.282.282.282.70%557,700
Dec 16, 20252.222.222.222.222.22-0.89%100
Dec 15, 20252.282.302.242.242.24-1.75%39,309
Dec 12, 20252.282.282.282.282.284.59%4
Dec 11, 20252.222.242.182.182.18-2.68%2,698
Dec 9, 20252.242.242.202.242.24-0.88%3,389
Dec 8, 20252.282.282.262.262.26-1.74%3,531
Dec 4, 20252.302.302.302.302.304.55%6,869
Dec 3, 20252.222.242.202.202.20-23,105
Dec 2, 20252.262.262.202.202.20-5.17%460,345
Dec 1, 20252.242.322.242.322.323.57%204
Nov 28, 20252.222.262.222.242.24-3.45%108,224
Nov 27, 20252.242.322.222.322.322.65%20,107
Nov 26, 20252.262.262.262.262.26-1.74%22,056
Nov 25, 20252.302.302.282.302.301.77%554,190
Nov 24, 20252.262.362.242.262.263.67%47,450
Nov 21, 20252.262.282.182.182.18-8.40%3,001,756
Nov 20, 20252.342.382.322.382.38-3.25%3,130,399
Nov 19, 20252.422.462.362.462.463.36%19,602
Nov 18, 20252.402.402.382.382.382.59%92,801
Nov 17, 20252.322.322.302.322.32-4.13%82,420
Nov 14, 20252.442.442.422.422.42-2.42%439,446