Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 1.390
-0.080 (-5.44%)
Last updated: Sep 3, 2026, 12:25 PM ICT
BKK:TRIPCOM80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | - | -4.79% | 4,364,242 |
| 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 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 6,941,908 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 6,646,033 |
| Jul 8, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 40,106,445 |
| Jul 7, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -1.44% | 10,376,409 |
| Jul 6, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | - | 10,700,796 |
| Jul 3, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 2.96% | 13,352,245 |
| 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 |