Skip to main content
Booking Holdings Inc. (BKK:BKNG03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.440
+0.200 (8.93%)
Last updated: Mar 6, 2026, 11:43 AM ICT

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.262.462.262.442.448.93%30,219
Mar 5, 20262.202.262.202.242.242.75%41,980
Mar 4, 20262.162.202.122.182.181.87%190,736
Mar 2, 20262.182.202.142.142.14-2.73%87
Feb 27, 20262.162.222.162.202.201.85%47,552
Feb 26, 20262.122.162.122.162.161.89%12,301
Feb 25, 20262.042.122.042.122.124.95%198,353
Feb 24, 20262.102.101.962.022.02-3.81%1,945
Feb 23, 20262.102.142.102.102.10-5,269
Feb 20, 20262.242.242.022.102.10-6.25%299,614
Feb 19, 20262.162.262.162.242.242.75%182
Feb 18, 20262.142.182.122.182.18-434
Feb 17, 20262.182.182.162.182.18-1,684
Feb 16, 20262.162.182.142.182.180.93%1,629
Feb 13, 20262.242.262.162.162.16-4.42%9,583
Feb 12, 20262.222.262.202.262.260.89%7,054
Feb 11, 20262.242.482.242.242.240.90%8,021
Feb 10, 20262.342.342.202.222.22-5.13%183,916
Feb 9, 20262.382.382.322.342.34-99,913
Feb 6, 20262.462.482.342.342.34-4.10%5,839
Feb 5, 20262.442.462.322.442.44-0.81%2,092
Feb 4, 20262.662.662.462.462.46-9.56%3,923
Feb 3, 20262.702.722.682.722.712.26%57
Feb 2, 20262.642.662.642.662.65-52
Jan 30, 20262.662.702.662.662.650.76%4,015
Jan 29, 20262.682.702.642.642.63-0.75%9,406
Jan 28, 20262.662.682.642.662.65-171
Jan 27, 20262.682.682.662.662.65-146
Jan 26, 20262.682.682.662.662.65-1.48%6,146
Jan 23, 20262.722.742.662.702.69-0.74%3,712
Jan 22, 20262.622.722.622.722.713.82%273
Jan 21, 20262.622.622.582.622.61-0.76%1,271
Jan 20, 20262.662.662.642.642.63-1.49%312
Jan 19, 20262.742.742.682.682.67-1.47%206
Jan 16, 20262.742.742.722.722.71-2,877
Jan 15, 20262.802.802.682.722.71-2.86%18,066
Jan 14, 20262.842.842.782.802.79-1.41%7,365
Jan 13, 20262.842.862.802.842.83-1.39%4,451
Jan 12, 20262.862.882.842.882.87-887
Jan 9, 20262.882.882.842.882.870.70%54
Jan 8, 20262.802.882.802.862.852.14%2,470
Jan 7, 20262.822.822.762.802.79-0.71%47,591
Jan 6, 20262.802.842.782.822.811.44%6,195
Jan 5, 20262.822.822.782.782.77-3.47%771,035
Dec 30, 20252.862.882.862.882.871.41%349
Dec 29, 20252.822.862.822.842.83-1,827
Dec 26, 20252.842.842.842.842.83-1
Dec 25, 20252.842.842.822.842.83-115
Dec 24, 20252.842.842.842.842.831.43%1
Dec 23, 20252.822.842.802.802.79-14,254
Dec 22, 20252.822.842.802.802.79-1,362
Dec 19, 20252.842.842.782.802.79-0.71%10,246
Dec 18, 20252.862.862.822.822.81-0.70%3,108
Dec 17, 20252.882.902.842.842.83-1.39%9,871
Dec 16, 20252.822.882.822.882.872.13%1,822
Dec 15, 20252.802.822.802.822.81-0.70%41
Dec 12, 20252.782.842.782.842.832.16%10,669
Dec 11, 20252.742.782.682.782.770.72%4,328
Dec 9, 20252.762.782.742.762.75-0.72%121
Dec 8, 20252.722.782.702.782.772.21%7,527
Dec 4, 20252.722.722.702.722.71-0.73%369
Dec 3, 20252.642.762.642.742.733.79%278,165
Dec 2, 20252.622.642.622.642.631.54%3,461
Dec 1, 20252.662.662.602.602.59-1.52%10,535
Nov 28, 20252.642.662.642.642.63-10,126
Nov 27, 20252.662.662.622.642.63-0.75%7,851
Nov 26, 20252.642.662.642.662.651.53%4,576
Nov 25, 20252.622.642.622.622.610.77%24,613
Nov 24, 20252.522.602.522.602.594.00%2,469
Nov 21, 20252.542.542.482.502.49-2.34%6,371
Nov 20, 20252.622.622.542.562.55-2.29%1,561
Nov 19, 20252.622.622.602.622.61-4,463
Nov 18, 20252.742.742.602.622.61-5.07%421,654
Nov 17, 20252.762.762.722.762.75-32,018
Nov 14, 20252.822.822.762.762.75-2.13%1,972
Nov 13, 20252.762.822.742.822.812.92%21,894
Nov 12, 20252.702.762.702.742.732.24%1,321
Nov 11, 20252.702.722.682.682.67-0.74%406
Nov 10, 20252.682.702.662.702.691.50%58,676
Nov 7, 20252.662.682.642.662.65-0.75%9,006
Nov 6, 20252.722.782.642.682.67-1.47%88,474
Nov 5, 20252.742.762.722.722.71-194
Nov 4, 20252.762.762.722.722.71-1.45%15,977
Nov 3, 20252.742.782.742.762.75-10,237
Oct 31, 20252.762.842.742.762.75-1.43%32,841
Oct 30, 20252.842.842.662.802.79-1.41%69,716
Oct 29, 20252.862.882.782.842.83-1.39%25,275
Oct 28, 20252.842.882.842.882.872.13%5,152
Oct 27, 20252.822.842.782.822.81-14,450
Oct 24, 20252.902.922.782.822.81-2.76%17,807
Oct 22, 20252.802.922.802.902.893.57%158,452
Oct 21, 20252.802.842.802.802.79-2,659
Oct 20, 20252.702.802.702.802.793.70%25,045
Oct 17, 20252.782.782.682.702.69-2.88%180,717
Oct 16, 20252.862.862.762.782.77-3.47%3,283
Oct 15, 20252.862.902.862.882.871.41%22,372
Oct 14, 20252.842.882.822.842.83-11,444
Oct 10, 20252.802.862.782.842.830.71%260,787
Oct 9, 20252.842.842.782.822.81-264,622
Oct 8, 20252.922.922.822.822.81-3.42%55,869