Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 1.650
+0.020 (1.23%)
Last updated: Mar 2, 2026, 4:06 PM ICT
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 103,199 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | 2.52% | 62,505 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -3.05% | 71,102 |
| Feb 25, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 153,779 |
| Feb 24, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -2.38% | 529,421 |
| Feb 23, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | 153,912 |
| Feb 20, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -4.00% | 376,609 |
| Feb 19, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 2.94% | 210,100 |
| Feb 18, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 1,254 |
| Feb 17, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 16,224 |
| Feb 16, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 2,811 |
| Feb 13, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -4.57% | 1,282,242 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | -1.69% | 1,450,290 |
| Feb 11, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -2.73% | 599,757 |
| Feb 10, 2026 | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | - | 2,343,316 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 162,742 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 231,438 |
| Feb 5, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -1.08% | 3,230,432 |
| Feb 4, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -7.00% | 473,061 |
| Feb 3, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.09% | 34,611 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | -1.02% | 9,014 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 6,804 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -2.54% | 295,590 |
| Jan 28, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -1.50% | 79,054 |
| Jan 27, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 70,227 |
| Jan 26, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 241,301 |
| Jan 23, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 1.56% | 110,502 |
| Jan 22, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.52% | 30,576 |
| Jan 21, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -1.04% | 277,454 |
| Jan 20, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.58% | 540,505 |
| Jan 19, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 38,240 |
| Jan 16, 2026 | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | -0.53% | 182,186 |
| Jan 15, 2026 | 1.88 | 1.89 | 1.83 | 1.89 | 1.89 | -19.23% | 1,467,490 |
| Jan 14, 2026 | 2.40 | 2.40 | 2.30 | 2.34 | 2.34 | -4.10% | 182,239 |
| Jan 13, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | 0.83% | 10,002 |
| Jan 12, 2026 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | -1.63% | 100,426 |
| Jan 9, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | 104 |
| Jan 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 2 |
| Jan 7, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | - | 352 |
| Jan 6, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 2.54% | 88,203 |
| Jan 5, 2026 | 2.34 | 2.40 | 2.30 | 2.36 | 2.36 | - | 35,600 |
| Dec 30, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 3.51% | 110,104 |
| Dec 29, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -1.72% | 12,292 |
| Dec 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 129 |
| Dec 25, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 102 |
| Dec 24, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 2.63% | 104 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 10,179 |
| Dec 22, 2025 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | 1.77% | 699,789 |
| Dec 19, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | 604 |
| Dec 18, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | - | 530 |