Skip to main content
logo
Trip.com Group Limited (BKK:TRIPCOM80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.380
+0.020 (0.85%)
At close: Oct 29, 2025

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.382.382.362.382.380.85%1,408,932
Oct 28, 20252.422.422.362.362.36-2.48%3,196,238
Oct 27, 20252.402.422.362.422.420.83%3,424,947
Oct 24, 20252.362.422.362.402.404.35%4,407,879
Oct 22, 20252.322.322.282.302.30-0.86%552,053
Oct 21, 20252.342.362.322.322.321.75%2,538,755
Oct 20, 20252.302.322.282.282.285.56%1,760,582
Oct 17, 20252.262.262.162.162.16-5.26%6,244,663
Oct 16, 20252.302.322.282.282.28-0.87%880,741
Oct 15, 20252.242.302.242.302.302.68%2,755,899
Oct 14, 20252.302.302.242.242.24-5.08%4,171,121
Oct 10, 20252.382.422.362.362.36-0.84%7,531,321
Oct 9, 20252.342.382.342.382.382.59%4,636,010
Oct 8, 20252.322.342.282.322.32-2.52%3,851,867
Oct 7, 20252.362.382.362.382.380.85%917,358
Oct 6, 20252.362.362.342.362.36-0.84%3,647,960
Oct 3, 20252.402.402.362.382.38-3.25%7,862,635
Oct 2, 20252.442.482.402.462.46-1.60%9,965,515
Oct 1, 20252.502.522.482.502.50-1,444,197
Sep 30, 20252.482.522.462.502.50-2,404,810
Sep 29, 20252.462.522.462.502.505.04%4,745,992
Sep 26, 20252.442.442.382.382.38-4.80%9,914,882
Sep 25, 20252.502.502.462.502.50-1.57%7,105,825
Sep 24, 20252.462.562.462.542.542.42%12,551,550
Sep 23, 20252.482.482.442.482.48-2,780,048
Sep 22, 20252.462.482.442.482.48-1,947,054
Sep 19, 20252.502.522.462.482.48-0.80%7,148,858
Sep 18, 20252.522.562.422.502.50-0.79%7,151,421
Sep 17, 20252.462.522.442.522.521.61%12,065,410
Sep 16, 20252.422.482.402.482.484.20%16,815,750
Sep 15, 20252.382.402.342.382.38-0.83%6,593,500
Sep 12, 20252.382.402.342.402.401.69%5,499,348
Sep 11, 20252.382.402.362.362.36-3,428,032
Sep 10, 20252.342.382.342.362.362.61%3,314,642
Sep 9, 20252.342.342.282.302.30-2.54%19,129,380
Sep 8, 20252.362.382.342.362.36-1.67%7,600,329
Sep 5, 20252.342.402.342.402.403.45%3,412,994
Sep 4, 20252.322.342.302.322.321.75%2,561,461
Sep 3, 20252.362.362.282.282.28-4.20%5,323,992
Sep 2, 20252.342.382.342.382.38-1,809,036
Sep 1, 20252.422.422.362.382.38-1.65%1,128,012
Aug 29, 20252.382.442.382.422.425.22%12,442,920
Aug 28, 20252.302.322.262.302.307.48%18,753,940
Aug 27, 20252.182.202.122.142.14-0.93%4,451,847
Aug 26, 20252.162.162.122.162.16-0.92%2,538,272
Aug 25, 20252.142.182.122.182.182.83%7,073,176
Aug 22, 20252.102.122.082.122.121.92%2,366,482
Aug 21, 20252.062.102.062.082.08-0.95%1,220,586
Aug 20, 20252.082.102.062.102.10-0.94%4,808,907
Aug 19, 20252.102.122.102.122.121.92%1,247,709