Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 2.040
+0.040 (2.00%)
At close: Aug 5, 2025, 4:30 PM ICT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | - | 1.00% | 146,166 |
| 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 |
| Jun 30, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | - | 0.53% | 1,896,282 |
| Jun 27, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | - | -1.05% | 1,134,617 |
| Jun 26, 2025 | 1.92 | 1.94 | 1.91 | 1.91 | - | - | 1,397,586 |
| Jun 25, 2025 | 1.91 | 1.93 | 1.89 | 1.91 | - | 1.60% | 947,485 |
| Jun 24, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | - | 1.62% | 21,589,170 |
| Jun 23, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | - | -0.54% | 4,702,915 |
| Jun 20, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | - | 1.09% | 1,244,355 |
| Jun 19, 2025 | 1.86 | 1.87 | 1.83 | 1.84 | - | -3.66% | 4,929,187 |
| Jun 18, 2025 | 1.98 | 1.99 | 1.91 | 1.91 | - | -3.54% | 5,598,613 |
| Jun 17, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | - | 0.51% | 297,653 |
| Jun 16, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | - | 1.03% | 726,462 |
| Jun 13, 2025 | 1.94 | 1.97 | 1.93 | 1.95 | - | -2.50% | 4,889,418 |
| Jun 12, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | - | -2.91% | 2,388,629 |
| Jun 11, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | - | 1.98% | 896,681 |
| Jun 10, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | - | -0.98% | 1,142,970 |
| Jun 9, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | 5.15% | 2,056,351 |
| Jun 6, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | - | -4.90% | 8,954,266 |
| Jun 5, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | - | - | 2,869,292 |
| Jun 4, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | - | -2.86% | 3,508,834 |
| May 30, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | - | -2.78% | 2,406,107 |
| May 29, 2025 | 2.12 | 2.18 | 2.12 | 2.16 | - | 4.85% | 11,691,280 |
| May 28, 2025 | 2.06 | 2.10 | 2.04 | 2.06 | - | 0.98% | 944,594 |
| May 27, 2025 | 2.02 | 2.06 | 1.99 | 2.04 | - | 2.00% | 381,893 |
| May 26, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | - | -1.96% | 2,665,587 |
| May 23, 2025 | 2.06 | 2.08 | 2.02 | 2.04 | - | -0.97% | 3,344,411 |
| May 22, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | - | -2.83% | 1,971,313 |