Skip to main content
logo
Trip.com Group Limited (BKK:TRIPCOM80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
+0.020 (1.10%)
Last updated: Feb 9, 2026, 10:00 AM ICT

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20261.821.841.821.831.831.10%8,963,746
Feb 6, 20261.821.831.801.811.81-2.16%21,650,310
Feb 5, 20261.841.851.831.851.85-6,121,658
Feb 4, 20261.871.881.831.851.85-5.61%21,190,330
Feb 3, 20261.941.961.931.961.961.03%6,168,393
Feb 2, 20261.921.941.921.941.940.52%3,022,814
Jan 30, 20261.941.951.931.931.93-3,388,896
Jan 29, 20261.951.951.911.931.93-2.03%8,420,599
Jan 28, 20261.951.981.951.971.97-1.50%6,075,241
Jan 27, 20261.992.001.982.002.001.01%6,311,116
Jan 26, 20261.951.991.941.981.981.02%4,820,328
Jan 23, 20261.951.981.941.961.961.03%9,229,087
Jan 22, 20261.921.961.911.941.941.04%5,990,464
Jan 21, 20261.901.941.891.921.92-5,459,871
Jan 20, 20261.921.951.911.921.921.05%12,980,953
Jan 19, 20261.891.911.881.901.900.53%47,000,683
Jan 16, 20261.861.891.841.891.89-0.53%54,559,083
Jan 15, 20261.851.911.831.901.90-12.04%43,181,740
Jan 14, 20262.362.382.122.162.16-11.48%17,541,310
Jan 13, 20262.442.462.422.442.44-6,511,846
Jan 12, 20262.402.442.382.442.441.67%2,962,623
Jan 9, 20262.402.442.382.402.40-2,906,432
Jan 8, 20262.422.442.402.402.40-0.83%1,485,174
Jan 7, 20262.402.422.382.422.42-1,244,680
Jan 6, 20262.382.422.382.422.422.54%4,902,138
Jan 5, 20262.322.362.302.362.362.61%3,056,615
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