Trip.com Group Limited (BKK:TRIPCOM23)
Thailand · Delayed Price · Currency is THB 1.380
+0.010 (0.73%)
At close: Sep 23, 2026
BKK:TRIPCOM23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |