Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 1.650
+0.050 (3.12%)
At close: Feb 27, 2026
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -3.03% | 11,050,230 |
| Feb 27, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 3.12% | 44,945,050 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -4.19% | 56,149,200 |
| Feb 25, 2026 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 1.83% | 4,073,806 |
| Feb 24, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | -2.96% | 7,620,046 |
| Feb 23, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | 1.20% | 6,845,716 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -5.11% | 9,670,987 |
| Feb 19, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 2,104,364 |
| Feb 18, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 1,820,023 |
| Feb 17, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 1,527,821 |
| Feb 16, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 5,203,537 |
| Feb 13, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -2.91% | 9,129,632 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -3.91% | 14,909,930 |
| Feb 11, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -1.10% | 16,136,092 |
| Feb 10, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | -1.09% | 9,961,188 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 1.10% | 8,963,746 |
| Feb 6, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -2.16% | 21,650,310 |
| Feb 5, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 6,121,658 |
| Feb 4, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -5.61% | 21,190,330 |
| Feb 3, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 6,168,393 |
| Feb 2, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 3,022,814 |
| Jan 30, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | - | 3,388,896 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -2.03% | 8,420,599 |
| Jan 28, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -1.50% | 6,075,241 |
| Jan 27, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 6,311,116 |
| Jan 26, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 4,820,328 |
| Jan 23, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 1.03% | 9,229,087 |
| Jan 22, 2026 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 5,990,464 |
| Jan 21, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | - | 5,459,871 |
| Jan 20, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 1.05% | 12,980,953 |
| Jan 19, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 47,000,683 |
| Jan 16, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | -0.53% | 54,559,083 |
| Jan 15, 2026 | 1.85 | 1.91 | 1.83 | 1.90 | 1.90 | -12.04% | 43,181,740 |
| Jan 14, 2026 | 2.36 | 2.38 | 2.12 | 2.16 | 2.16 | -11.48% | 17,541,310 |
| Jan 13, 2026 | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | - | 6,511,846 |
| Jan 12, 2026 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 2,962,623 |
| Jan 9, 2026 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | - | 2,906,432 |
| Jan 8, 2026 | 2.42 | 2.44 | 2.40 | 2.40 | 2.40 | -0.83% | 1,485,174 |
| Jan 7, 2026 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | - | 1,244,680 |
| Jan 6, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 2.54% | 4,902,138 |
| Jan 5, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.36 | 2.61% | 3,056,615 |
| Dec 30, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 1.77% | 2,397,933 |
| Dec 29, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 0.89% | 1,646,034 |
| Dec 26, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 109,189 |
| Dec 25, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 64,482 |
| Dec 24, 2025 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 773,528 |
| Dec 23, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 2,345,818 |
| Dec 22, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 2.68% | 2,154,263 |
| Dec 19, 2025 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | 0.90% | 1,407,215 |
| Dec 18, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -3.48% | 1,003,012 |