Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 2.300
+0.100 (4.55%)
Last updated: Dec 4, 2025, 10:00 AM ICT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 6,869 |
| Dec 3, 2025 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | - | 23,105 |
| Dec 2, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -5.17% | 460,345 |
| Dec 1, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 3.57% | 204 |
| Nov 28, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | -3.45% | 108,224 |
| Nov 27, 2025 | 2.24 | 2.32 | 2.22 | 2.32 | 2.32 | 2.65% | 20,107 |
| Nov 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 22,056 |
| Nov 25, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 1.77% | 554,190 |
| Nov 24, 2025 | 2.26 | 2.36 | 2.24 | 2.26 | 2.26 | 3.67% | 47,450 |
| Nov 21, 2025 | 2.26 | 2.28 | 2.18 | 2.18 | 2.18 | -8.40% | 3,001,756 |
| Nov 20, 2025 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | -3.25% | 3,130,399 |
| Nov 19, 2025 | 2.42 | 2.46 | 2.36 | 2.46 | 2.46 | 3.36% | 19,602 |
| Nov 18, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 2.59% | 92,801 |
| Nov 17, 2025 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | -4.13% | 82,420 |
| Nov 14, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -2.42% | 439,446 |