Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 1.390
-0.070 (-4.79%)
Last updated: Sep 3, 2026, 12:00 PM ICT
BKK:TRIPCOM23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 32,725 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 36,903 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 27,562 |
| Aug 28, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 150,313 |
| Aug 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 835 |
| Aug 26, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 12,766 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 71,002 |
| Aug 24, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 758,602 |
| Aug 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 31,400 |
| Aug 20, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.68% | 16,200 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 7,000 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 112,575 |
| Aug 17, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | 2,995 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -3.27% | 692,318 |
| Aug 13, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | - | 270,016 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 40,001 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 32,400 |
| Aug 7, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 28,201 |
| Aug 6, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | 95,473 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 213,350 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | 85,103 |
| Aug 3, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 236,410 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 116,905 |
| Jul 30, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 2.61% | 713,709 |
| Jul 27, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 4.08% | 228,909 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -3.29% | 40,100 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 3.40% | 6,502 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 512,481 |
| Jul 21, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 30,620 |
| Jul 20, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 4.86% | 118,205 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 10,101 |
| Jul 16, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 870,814 |
| Jul 15, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 143,414 |
| Jul 14, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 15,008 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | 530,046 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.17% | 48,103 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 792,415 |
| Jul 8, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 69,407 |
| Jul 7, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 1,150 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 45,464 |
| Jul 3, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 26,850 |
| Jul 2, 2026 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | 1,012,307 |
| Jul 1, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 38,070 |
| Jun 30, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | -2.17% | 58,080 |
| Jun 29, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 5.34% | 127,876 |
| Jun 26, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -4.38% | 97,292 |
| Jun 25, 2026 | 1.38 | 1.44 | 1.32 | 1.37 | 1.37 | -9.27% | 421,586 |
| Jun 24, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 2.03% | 16,005 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 22,668 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 64,287 |