Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 1.350
+0.020 (1.50%)
At close: Nov 2, 2026
BKK:TRIPCOM23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 80,118 |
| Oct 30, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 4.72% | 396,051 |
| Oct 29, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | 2,784,097 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 187,480 |
| Oct 27, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 2,733,057 |
| Oct 26, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | - | 6,724 |
| Oct 22, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.22% | 306,369 |
| Oct 21, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 20,104 |
| Oct 20, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | 0.76% | 36,576 |
| Oct 15, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 24,049 |
| Oct 14, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 1,999,358 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 35,802 |
| Oct 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 553 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 47,850 |
| Oct 7, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 230,973 |
| Oct 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -3.01% | 1,116,168 |
| Oct 5, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 66,400 |
| Oct 2, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -2.27% | 99,410 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 401 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 178,051 |
| Sep 29, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 60,734 |
| Sep 28, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 46,401 |
| Sep 25, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -3.65% | 210,075 |
| Sep 24, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | -0.72% | 98,445 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 7,830 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 24,410 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 62,180 |
| Sep 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 12,633 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -2.90% | 150,902 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 3.76% | 93,506 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 104,500 |
| Sep 14, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 2,033,120 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | 764,402 |
| Sep 10, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -2.21% | 246,036 |
| Sep 9, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 139,058 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 110,280 |
| Sep 7, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 36,449 |
| Sep 4, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 47,492 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -6.16% | 347,073 |
| 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 |