Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 2.400
+0.040 (1.69%)
At close: Sep 12, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.38 | 2.40 | 2.34 | 2.40 | - | 1.69% | 5,499,348 |
| Sep 11, 2025 | 2.38 | 2.40 | 2.36 | 2.36 | - | - | 3,428,032 |
| Sep 10, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | - | 2.61% | 3,314,642 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | - | -2.54% | 19,129,380 |
| Sep 8, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | - | -1.67% | 7,600,329 |
| Sep 5, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | - | 3.45% | 3,412,994 |
| Sep 4, 2025 | 2.32 | 2.34 | 2.30 | 2.32 | - | 1.75% | 2,561,461 |
| Sep 3, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | - | -4.20% | 5,323,992 |
| Sep 2, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | - | - | 1,809,036 |
| Sep 1, 2025 | 2.42 | 2.42 | 2.36 | 2.38 | - | -1.65% | 1,128,012 |
| Aug 29, 2025 | 2.38 | 2.44 | 2.38 | 2.42 | - | 5.22% | 12,442,920 |
| Aug 28, 2025 | 2.30 | 2.32 | 2.26 | 2.30 | - | 7.48% | 18,753,940 |
| Aug 27, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | - | -0.93% | 4,451,847 |
| Aug 26, 2025 | 2.16 | 2.16 | 2.12 | 2.16 | - | -0.92% | 2,538,272 |
| Aug 25, 2025 | 2.14 | 2.18 | 2.12 | 2.18 | - | 2.83% | 7,073,176 |
| Aug 22, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | - | 1.92% | 2,366,482 |
| Aug 21, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | - | -0.95% | 1,220,586 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | - | -0.94% | 4,808,907 |
| Aug 19, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | 1.92% | 1,247,709 |
| Aug 18, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | - | 1.96% | 5,184,852 |
| Aug 15, 2025 | 1.99 | 2.04 | 1.98 | 2.04 | - | 2.00% | 2,185,880 |
| Aug 14, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | - | 0.50% | 1,762,847 |
| Aug 13, 2025 | 1.96 | 1.99 | 1.94 | 1.99 | - | - | 2,540,728 |
| Aug 8, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | - | - | 1,881,779 |
| Aug 7, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | - | -1.49% | 6,247,864 |
| Aug 6, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | - | -0.98% | 1,313,792 |
| Aug 5, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | - | 2.00% | 804,435 |
| Aug 4, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | - | -0.99% | 326,266 |
| Aug 1, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | - | -1.94% | 1,415,233 |
| Jul 31, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | - | 1,254,255 |
| Jul 30, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | - | - | 1,496,660 |
| Jul 29, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | - | -1.90% | 3,275,800 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | - | -0.94% | 697,945 |
| Jul 24, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | - | 1.92% | 1,785,623 |
| Jul 23, 2025 | 2.06 | 2.10 | 2.04 | 2.08 | - | 0.97% | 1,123,355 |
| Jul 22, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | -0.96% | 426,573 |
| Jul 21, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | - | 1.96% | 2,419,642 |
| Jul 18, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | - | -0.97% | 1,150,968 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | - | -0.96% | 861,031 |
| Jul 16, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | - | 1.96% | 2,737,411 |
| Jul 15, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | - | 0.99% | 1,698,707 |
| Jul 14, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | - | -1.94% | 4,411,466 |
| Jul 11, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | - | 3.00% | 3,981,935 |
| Jul 9, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | - | 0.50% | 4,632,335 |
| Jul 8, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | - | - | 3,234,701 |
| Jul 7, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | - | 4.19% | 26,747,250 |
| Jul 4, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | - | 0.53% | 13,409,350 |
| Jul 3, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | - | -1.55% | 2,707,869 |
| Jul 2, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | - | 1.05% | 881,998 |
| Jul 1, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | - | 0.53% | 794,973 |