Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 1.390
+0.040 (2.96%)
At close: Jul 3, 2026
BKK:TRIPCOM80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | - | 2.22% | 12,624,698 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 16,759,506 |
| Jul 1, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 999,405 |
| Jun 30, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -4.35% | 11,353,469 |
| Jun 29, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 6.98% | 7,331,795 |
| Jun 26, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -3.73% | 15,667,415 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -10.67% | 42,235,487 |
| Jun 24, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 2,256,364 |
| Jun 23, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | - | 2,800,030 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.99% | 5,863,697 |
| Jun 19, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,330,409 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 8,240,286 |
| Jun 17, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 14,748,570 |
| Jun 16, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 2,226,321 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 6,634,817 |
| Jun 12, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 2,952,730 |
| Jun 11, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -1.27% | 2,614,018 |
| Jun 10, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | 1.28% | 5,615,234 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 3,299,204 |
| Jun 8, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 6,116,226 |
| Jun 5, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.90% | 4,638,876 |
| Jun 4, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -2.47% | 3,343,712 |
| Jun 2, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 4.52% | 19,972,620 |
| May 29, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.97% | 4,874,434 |
| May 28, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 2,887,620 |
| May 27, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 2,097,352 |
| May 26, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 3,245,654 |
| May 25, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 4,459,893 |
| May 22, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -3.80% | 29,889,060 |
| May 21, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 4,133,878 |
| May 20, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -3.07% | 6,802,481 |
| May 19, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 9,590,953 |
| May 18, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 3,658,542 |
| May 15, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.82% | 5,571,179 |
| May 14, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -2.37% | 11,051,340 |
| May 13, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 662,893 |
| May 12, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 7,404,944 |
| May 11, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -2.89% | 9,803,496 |
| May 8, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 527,736 |
| May 7, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 1.76% | 3,915,332 |
| May 6, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 13,791,950 |
| May 5, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -1.15% | 6,099,547 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 5,729,549 |
| Apr 29, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.35% | 9,918,032 |
| Apr 28, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 2,696,679 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -1.73% | 3,612,981 |
| Apr 24, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 1,277,418 |
| Apr 23, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -1.15% | 1,771,771 |
| Apr 22, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 4,281,562 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 3,470,314 |