Trip.com Group Limited (BKK:TRIPCOM80)
Thailand · Delayed Price · Currency is THB 1.510
-0.020 (-1.31%)
Last updated: May 25, 2026, 11:31 AM ICT
BKK:TRIPCOM80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 4,636,145 |
| Apr 17, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | - | 1,049,908 |
| Apr 16, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 6.02% | 13,717,070 |
| Apr 10, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 2,172,698 |
| Apr 9, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 3,791,645 |
| Apr 8, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 3.07% | 5,670,071 |
| Apr 7, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 1,157,887 |
| Apr 3, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 465,532 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -1.21% | 1,302,533 |
| Apr 1, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 3.77% | 5,415,100 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 3,754,141 |
| Mar 30, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -2.42% | 3,564,056 |
| Mar 27, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.85% | 1,247,260 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -3.57% | 6,280,266 |
| Mar 25, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 1,955,438 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 8,519,333 |
| Mar 23, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -2.98% | 4,386,907 |
| Mar 20, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 1,061,524 |
| Mar 19, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 11,019,190 |
| Mar 18, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 12,127,070 |
| Mar 17, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 5,901,925 |
| Mar 16, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 2.41% | 1,629,146 |
| Mar 13, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | - | 1,592,424 |
| Mar 12, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 2,265,325 |
| Mar 11, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -1.75% | 2,926,558 |
| Mar 10, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 2,342,539 |
| Mar 9, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | - | 14,474,100 |
| Mar 6, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 7.59% | 7,223,376 |