Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 2.420
-0.020 (-0.82%)
At close: Nov 14, 2025
Trip.com Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 4,735,942 |
| Nov 17, 2025 | 2.32 | 2.38 | 2.28 | 2.38 | 2.38 | -1.65% | 2,279,381 |
| Nov 14, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | -0.82% | 4,266,894 |
| Nov 13, 2025 | 2.42 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 3,134,452 |
| Nov 12, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 0.84% | 4,269,984 |
| Nov 11, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | - | 2,693,931 |
| Nov 10, 2025 | 2.30 | 2.38 | 2.28 | 2.38 | 2.38 | 3.48% | 2,511,179 |
| Nov 7, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | -0.86% | 1,461,225 |
| Nov 6, 2025 | 2.32 | 2.36 | 2.30 | 2.32 | 2.32 | 1.75% | 3,119,713 |
| Nov 5, 2025 | 2.26 | 2.30 | 2.22 | 2.28 | 2.28 | -0.87% | 3,780,125 |
| Nov 4, 2025 | 2.34 | 2.36 | 2.28 | 2.30 | 2.30 | -0.86% | 1,996,599 |
| Nov 3, 2025 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 1.75% | 1,294,150 |
| Oct 31, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -2.56% | 1,028,736 |
| Oct 30, 2025 | 2.30 | 2.34 | 2.28 | 2.34 | 2.34 | -1.68% | 2,654,776 |
| Oct 29, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 1,408,932 |
| Oct 28, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -2.48% | 3,196,238 |
| Oct 27, 2025 | 2.40 | 2.42 | 2.36 | 2.42 | 2.42 | 0.83% | 3,424,947 |
| Oct 24, 2025 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 4.35% | 4,407,879 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | -0.86% | 552,053 |
| Oct 21, 2025 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | 1.75% | 2,538,755 |
| Oct 20, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | 5.56% | 1,760,582 |
| Oct 17, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -5.26% | 6,244,663 |
| Oct 16, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | -0.87% | 880,741 |
| Oct 15, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | 2,755,899 |
| Oct 14, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -5.08% | 4,171,121 |
| Oct 10, 2025 | 2.38 | 2.42 | 2.36 | 2.36 | 2.36 | -0.84% | 7,531,321 |
| Oct 9, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 2.59% | 4,636,010 |
| Oct 8, 2025 | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | -2.52% | 3,851,867 |
| Oct 7, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.85% | 917,358 |
| Oct 6, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | -0.84% | 3,647,960 |
| Oct 3, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -3.25% | 7,862,635 |
| Oct 2, 2025 | 2.44 | 2.48 | 2.40 | 2.46 | 2.46 | -1.60% | 9,965,515 |
| Oct 1, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 1,444,197 |
| Sep 30, 2025 | 2.48 | 2.52 | 2.46 | 2.50 | 2.50 | - | 2,404,810 |
| Sep 29, 2025 | 2.46 | 2.52 | 2.46 | 2.50 | 2.50 | 5.04% | 4,745,992 |
| Sep 26, 2025 | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -4.80% | 9,914,882 |
| Sep 25, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | 2.50 | -1.57% | 7,105,825 |
| Sep 24, 2025 | 2.46 | 2.56 | 2.46 | 2.54 | 2.54 | 2.42% | 12,551,550 |
| Sep 23, 2025 | 2.48 | 2.48 | 2.44 | 2.48 | 2.48 | - | 2,780,048 |
| Sep 22, 2025 | 2.46 | 2.48 | 2.44 | 2.48 | 2.48 | - | 1,947,054 |
| Sep 19, 2025 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | -0.80% | 7,148,858 |
| Sep 18, 2025 | 2.52 | 2.56 | 2.42 | 2.50 | 2.50 | -0.79% | 7,151,421 |
| Sep 17, 2025 | 2.46 | 2.52 | 2.44 | 2.52 | 2.52 | 1.61% | 12,065,410 |
| Sep 16, 2025 | 2.42 | 2.48 | 2.40 | 2.48 | 2.48 | 4.20% | 16,815,750 |
| Sep 15, 2025 | 2.38 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 6,593,500 |
| Sep 12, 2025 | 2.38 | 2.40 | 2.34 | 2.40 | 2.40 | 1.69% | 5,499,348 |
| Sep 11, 2025 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | - | 3,428,032 |
| Sep 10, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | 2.61% | 3,314,642 |
| Sep 9, 2025 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | -2.54% | 19,129,380 |
| Sep 8, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | -1.67% | 7,600,329 |