Skip to main content
logo
Trip.com Group Limited (BKK:TRIPCOM80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.260
+0.020 (0.89%)
At close: Dec 29, 2025

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252.302.322.282.302.301.77%2,397,933
Dec 29, 20252.282.282.262.262.260.89%1,646,034
Dec 26, 20252.262.262.242.242.24-0.88%109,189
Dec 25, 20252.222.262.222.262.26-64,482
Dec 24, 20252.282.282.222.262.26-0.88%773,528
Dec 23, 20252.282.302.262.282.28-0.87%2,345,818
Dec 22, 20252.302.322.282.302.302.68%2,154,263
Dec 19, 20252.242.262.202.242.240.90%1,407,215
Dec 18, 20252.282.282.222.222.22-3.48%1,003,012
Dec 17, 20252.242.302.242.302.302.68%3,394,270
Dec 16, 20252.242.262.202.242.24-0.88%2,711,441
Dec 15, 20252.262.262.222.262.26-2,922,302
Dec 12, 20252.222.262.222.262.262.73%2,584,022
Dec 11, 20252.202.222.182.202.20-0.90%995,112
Dec 9, 20252.222.242.202.222.22-0.89%6,127,902
Dec 8, 20252.262.262.222.242.24-0.88%767,225
Dec 4, 20252.262.302.242.262.262.73%4,247,456
Dec 3, 20252.222.242.182.202.20-1.79%1,500,009
Dec 2, 20252.262.262.202.242.24-0.88%1,533,460
Dec 1, 20252.222.262.202.262.262.73%737,892
Nov 28, 20252.222.242.202.202.20-1.79%1,769,220
Nov 27, 20252.242.242.222.242.24-0.88%2,275,129
Nov 26, 20252.242.282.222.262.26-3,731,725
Nov 25, 20252.302.302.242.262.26-0.88%3,004,260
Nov 24, 20252.242.282.242.282.281.79%695,335
Nov 21, 20252.222.282.222.242.24-1.75%3,512,608
Nov 20, 20252.322.342.282.282.28-4.20%6,028,193
Nov 19, 20252.402.422.382.382.38-0.83%1,794,309
Nov 18, 20252.382.402.362.402.400.84%4,735,942
Nov 17, 20252.322.382.282.382.38-1.65%2,279,381
Nov 14, 20252.422.422.382.422.42-0.82%4,266,894
Nov 13, 20252.422.442.382.442.441.67%3,134,452
Nov 12, 20252.442.442.402.402.400.84%4,269,984
Nov 11, 20252.382.382.362.382.38-2,693,931
Nov 10, 20252.302.382.282.382.383.48%2,511,179
Nov 7, 20252.262.302.262.302.30-0.86%1,461,225
Nov 6, 20252.322.362.302.322.321.75%3,119,713
Nov 5, 20252.262.302.222.282.28-0.87%3,780,125
Nov 4, 20252.342.362.282.302.30-0.86%1,996,599
Nov 3, 20252.302.342.302.322.321.75%1,294,150
Oct 31, 20252.302.302.282.282.28-2.56%1,028,736
Oct 30, 20252.302.342.282.342.34-1.68%2,654,776
Oct 29, 20252.382.382.362.382.380.85%1,408,932
Oct 28, 20252.422.422.362.362.36-2.48%3,196,238
Oct 27, 20252.402.422.362.422.420.83%3,424,947
Oct 24, 20252.362.422.362.402.404.35%4,407,879
Oct 22, 20252.322.322.282.302.30-0.86%552,053
Oct 21, 20252.342.362.322.322.321.75%2,538,755
Oct 20, 20252.302.322.282.282.285.56%1,760,582
Oct 17, 20252.262.262.162.162.16-5.26%6,244,663