Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 1.390
+0.010 (0.72%)
At close: Sep 23, 2026
BKK:TRIPCOM80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 1,258,882 |
| Sep 22, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 4,356,547 |
| Sep 21, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 3,500,751 |
| Sep 18, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 1,426,129 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 1,931,716 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 3.79% | 5,257,712 |
| Sep 15, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 2,084,267 |
| Sep 14, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 2,524,014 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 5,312,511 |
| Sep 10, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | -2.24% | 3,917,679 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -2.19% | 6,721,320 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -1.44% | 919,016 |
| Sep 7, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 1,301,873 |
| Sep 4, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 3,220,923 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -5.48% | 8,962,790 |
| Sep 2, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 1,535,147 |
| Sep 1, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 2,459,700 |
| Aug 31, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 2.72% | 3,170,384 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 4,490,494 |
| Aug 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 225,915 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 447,276 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 724,658 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 1,622,712 |
| Aug 21, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 1,935,764 |
| Aug 20, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 2.01% | 2,333,681 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 2,525,378 |
| Aug 18, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 1,037,823 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 4,392,032 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 3,403,224 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | 3,078,230 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 1,306,427 |
| Aug 10, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 1.32% | 2,110,449 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 5,814,769 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -2.58% | 5,968,808 |
| Aug 5, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 1,776,430 |
| Aug 4, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 3,243,823 |
| Aug 3, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 2,981,543 |
| Jul 31, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 3,304,784 |
| Jul 30, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 124,354,990 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | 4.08% | 10,240,773 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 4,866,804 |
| Jul 23, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.36% | 1,996,795 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -2.00% | 2,247,458 |
| Jul 21, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 2,703,200 |
| Jul 20, 2026 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 4.86% | 43,149,056 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 82,957,067 |
| Jul 16, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | 1.39% | 4,652,077 |
| Jul 15, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 2,291,971 |
| Jul 14, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 9,661,750 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | 3,519,270 |