Booking Holdings Inc. (BKK:BKNG03)
Thailand
· Delayed Price · Currency is THB 2.720
-0.020 (-0.73%)
At close: Dec 4, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -0.73% | 369 |
| Dec 3, 2025 | 2.64 | 2.76 | 2.64 | 2.74 | 2.74 | 3.79% | 278,165 |
| Dec 2, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 1.54% | 3,461 |
| Dec 1, 2025 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -1.52% | 10,535 |
| Nov 28, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | - | 10,126 |
| Nov 27, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | -0.75% | 7,851 |
| Nov 26, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 1.53% | 4,576 |
| Nov 25, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | 0.77% | 24,613 |
| Nov 24, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 4.00% | 2,469 |
| Nov 21, 2025 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | -2.34% | 6,371 |
| Nov 20, 2025 | 2.56 | 2.62 | 2.54 | 2.56 | 2.56 | -2.29% | 1,561 |
| Nov 19, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 4,463 |
| Nov 18, 2025 | 2.74 | 2.74 | 2.60 | 2.62 | 2.62 | -5.07% | 421,654 |
| Nov 17, 2025 | 2.76 | 2.76 | 2.72 | 2.76 | 2.76 | - | 32,018 |
| Nov 14, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -2.13% | 1,972 |
| Nov 13, 2025 | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | 2.92% | 21,894 |
| Nov 12, 2025 | 2.70 | 2.76 | 2.70 | 2.74 | 2.74 | 2.24% | 1,321 |
| Nov 11, 2025 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 406 |
| Nov 10, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 58,676 |
| Nov 7, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | -0.75% | 9,006 |
| Nov 6, 2025 | 2.72 | 2.78 | 2.64 | 2.68 | 2.68 | -1.47% | 88,474 |
| Nov 5, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | - | 194 |
| Nov 4, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 15,977 |
| Nov 3, 2025 | 2.74 | 2.78 | 2.74 | 2.76 | 2.76 | - | 10,237 |
| Oct 31, 2025 | 2.76 | 2.84 | 2.74 | 2.76 | 2.76 | -1.43% | 32,841 |
| Oct 30, 2025 | 2.84 | 2.84 | 2.66 | 2.80 | 2.80 | -1.41% | 69,716 |
| Oct 29, 2025 | 2.86 | 2.88 | 2.78 | 2.84 | 2.84 | -1.39% | 25,275 |
| Oct 28, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 5,152 |
| Oct 27, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | - | 14,450 |
| Oct 24, 2025 | 2.90 | 2.92 | 2.78 | 2.82 | 2.82 | -2.76% | 17,807 |
| Oct 22, 2025 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | 3.57% | 158,452 |
| Oct 21, 2025 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 2,659 |
| Oct 20, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 25,045 |
| Oct 17, 2025 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 180,717 |
| Oct 16, 2025 | 2.86 | 2.86 | 2.76 | 2.78 | 2.78 | -3.47% | 3,283 |
| Oct 15, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 22,372 |
| Oct 14, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | - | 11,444 |
| Oct 10, 2025 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | 0.71% | 260,787 |
| Oct 9, 2025 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | - | 264,622 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -3.42% | 55,869 |
| Oct 7, 2025 | 2.92 | 2.98 | 2.88 | 2.92 | 2.92 | 2.82% | 3,222 |
| Oct 6, 2025 | 2.94 | 2.96 | 2.84 | 2.84 | 2.84 | -0.70% | 10,635 |
| Oct 3, 2025 | 2.92 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | 42,525 |