Airbnb, Inc. (BKK:ABNB06)
Thailand
· Delayed Price · Currency is THB 4.180
-0.120 (-2.79%)
Last updated: Mar 9, 2026, 1:05 PM ICT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 313 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | 3.37% | 656 |
| Mar 4, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | - | 13,188 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 52 |
| Feb 27, 2026 | 4.04 | 4.28 | 4.04 | 4.18 | 4.18 | 3.47% | 13,885 |
| Feb 26, 2026 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 4.66% | 1,215 |
| Feb 25, 2026 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | 1.58% | 4,512 |
| Feb 24, 2026 | 3.84 | 3.94 | 3.74 | 3.80 | 3.80 | -4.04% | 5,650 |
| Feb 23, 2026 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 724 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 372 |
| Feb 19, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 216 |
| Feb 18, 2026 | 3.86 | 4.00 | 3.78 | 3.88 | 3.88 | 3.74% | 58,780 |
| Feb 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 19 |
| Feb 16, 2026 | 3.76 | 3.90 | 3.74 | 3.74 | 3.74 | -0.53% | 17,562 |
| Feb 13, 2026 | 3.72 | 3.76 | 3.60 | 3.76 | 3.76 | 1.08% | 20,522 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.68 | 3.72 | 3.72 | -1.06% | 18,622 |
| Feb 11, 2026 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.05% | 10,342 |
| Feb 10, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | - | 6,435 |
| Feb 9, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -2.56% | 15,640 |
| Feb 6, 2026 | 3.88 | 3.96 | 3.86 | 3.90 | 3.90 | -2.50% | 15,728 |
| Feb 5, 2026 | 3.96 | 4.00 | 3.84 | 4.00 | 4.00 | 3.09% | 5,213 |
| Feb 4, 2026 | 4.14 | 4.16 | 3.80 | 3.88 | 3.88 | -6.73% | 11,999 |
| Feb 3, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 1.46% | 133 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -2.38% | 5,118 |
| Jan 30, 2026 | 4.20 | 4.22 | 4.08 | 4.20 | 4.20 | 1.45% | 1,926 |