Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 1.570
+0.030 (1.95%)
Last updated: May 25, 2026, 11:36 AM ICT
BKK:TRIPCOM23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | - | -0.65% | - |
| May 22, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -3.14% | 156,572 |
| May 21, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 202,562 |
| May 20, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -1.85% | 6,704 |
| May 19, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 224 |
| May 18, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 42,502 |
| May 15, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | 65,455 |
| May 14, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 2,448 |
| May 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 5,000 |
| May 12, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 20,141 |
| May 11, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -3.47% | 534,179 |
| May 8, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 17,001 |
| May 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 1,014,998 |
| May 6, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 37,601 |
| May 5, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -1.16% | 28,401 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 39,424 |
| Apr 29, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.35% | 25,959 |
| Apr 28, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 291 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -1.17% | 14,701 |
| Apr 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 1,004 |
| Apr 23, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 26,607 |
| Apr 22, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 21,304 |
| Apr 21, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.74% | 23,225 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 55,220 |
| Apr 17, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | - | 25,437 |
| Apr 16, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 6.67% | 157,880 |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 50,015 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 5,602 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 1.82% | 4,531 |
| Apr 7, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 4,902 |
| Apr 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 2 |
| Apr 2, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -2.99% | 100,414 |
| Apr 1, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 5.03% | 50,017 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 29,005 |
| Mar 30, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -1.82% | 57,669 |
| Mar 27, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 1.23% | 1,502 |
| Mar 26, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -2.40% | 60,134 |
| Mar 25, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.21% | 10,102 |
| Mar 24, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 6,109 |
| Mar 23, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -2.38% | 44,192 |
| Mar 20, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 36,553 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.33% | 20,103 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 2.38% | 610 |
| Mar 17, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 9,002 |
| Mar 16, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 1.81% | 5,301 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | 1,303 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.96% | 25,345 |
| Mar 11, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 23,935 |
| Mar 10, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 38,331 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 105,499 |