Skip to main content
logo
Trip.com Group Limited (BKK:TRIPCOM80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.280
-0.100 (-4.20%)
Last updated: Oct 8, 2025, 2:08 PM ICT

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20252.062.102.062.082.081.96%5,184,852
Aug 15, 20251.992.041.982.042.042.00%2,185,880
Aug 14, 20252.022.042.002.002.000.50%1,762,847
Aug 13, 20251.961.991.941.991.99-2,540,728
Aug 8, 20252.002.001.981.991.99-1,881,779
Aug 7, 20252.042.041.991.991.99-1.49%6,247,864
Aug 6, 20252.022.041.992.022.02-0.98%1,313,792
Aug 5, 20252.002.042.002.042.042.00%804,435
Aug 4, 20252.022.022.002.002.00-0.99%326,266
Aug 1, 20252.042.042.002.022.02-1.94%1,415,233
Jul 31, 20252.062.082.042.062.06-1,254,255
Jul 30, 20252.082.082.042.062.06-1,496,660
Jul 29, 20252.022.062.022.062.06-1.90%3,275,800