Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 1.470
-0.050 (-3.29%)
Last updated: Jul 24, 2026, 12:14 PM ICT
BKK:TRIPCOM23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 81,000 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 330,491 |
| Jun 17, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 279,520 |
| Jun 16, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 96,002 |
| Jun 15, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -3.14% | 182,333 |
| Jun 12, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.58% | 13,607 |
| Jun 11, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -3.13% | 210,610 |
| Jun 10, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 1.27% | 15,096 |
| Jun 9, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 612 |
| Jun 8, 2026 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 2,942,650 |
| Jun 5, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 106,010 |
| Jun 4, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -3.09% | 106,979 |
| Jun 2, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 6.58% | 177,419 |
| May 29, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 115,500 |
| May 28, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | -1.28% | 274,933 |
| May 27, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 36,547 |
| May 26, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | - | 66,123 |
| May 25, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | - | 13,333 |
| 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 |