Skip to main content
Trip.com Group Limited (BKK:TRIPCOM80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.280
+0.100 (4.59%)
Last updated: Dec 4, 2025, 1:00 PM ICT

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.262.302.242.262.262.73%4,247,456
Dec 3, 20252.222.242.182.202.20-1.79%1,500,009
Dec 2, 20252.262.262.202.242.24-0.88%1,533,460
Dec 1, 20252.222.262.202.262.262.73%737,892
Nov 28, 20252.222.242.202.202.20-1.79%1,769,220
Nov 27, 20252.242.242.222.242.24-0.88%2,275,129
Nov 26, 20252.242.282.222.262.26-3,731,725
Nov 25, 20252.302.302.242.262.26-0.88%3,004,260
Nov 24, 20252.242.282.242.282.281.79%695,335
Nov 21, 20252.222.282.222.242.24-1.75%3,512,608
Nov 20, 20252.322.342.282.282.28-4.20%6,028,193
Nov 19, 20252.402.422.382.382.38-0.83%1,794,309
Nov 18, 20252.382.402.362.402.400.84%4,735,942
Nov 17, 20252.322.382.282.382.38-1.65%2,279,381
Nov 14, 20252.422.422.382.422.42-0.82%4,266,894
Nov 13, 20252.422.442.382.442.441.67%3,134,452
Nov 12, 20252.442.442.402.402.400.84%4,269,984
Nov 11, 20252.382.382.362.382.38-2,693,931
Nov 10, 20252.302.382.282.382.383.48%2,511,179
Nov 7, 20252.262.302.262.302.30-0.86%1,461,225
Nov 6, 20252.322.362.302.322.321.75%3,119,713
Nov 5, 20252.262.302.222.282.28-0.87%3,780,125
Nov 4, 20252.342.362.282.302.30-0.86%1,996,599
Nov 3, 20252.302.342.302.322.321.75%1,294,150
Oct 31, 20252.302.302.282.282.28-2.56%1,028,736
Oct 30, 20252.302.342.282.342.34-1.68%2,654,776
Oct 29, 20252.382.382.362.382.380.85%1,408,932
Oct 28, 20252.422.422.362.362.36-2.48%3,196,238
Oct 27, 20252.402.422.362.422.420.83%3,424,947
Oct 24, 20252.362.422.362.402.404.35%4,407,879
Oct 22, 20252.322.322.282.302.30-0.86%552,053
Oct 21, 20252.342.362.322.322.321.75%2,538,755
Oct 20, 20252.302.322.282.282.285.56%1,760,582
Oct 17, 20252.262.262.162.162.16-5.26%6,244,663
Oct 16, 20252.302.322.282.282.28-0.87%880,741
Oct 15, 20252.242.302.242.302.302.68%2,755,899
Oct 14, 20252.302.302.242.242.24-5.08%4,171,121
Oct 10, 20252.382.422.362.362.36-0.84%7,531,321
Oct 9, 20252.342.382.342.382.382.59%4,636,010
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