Skip to main content
Booking Holdings Inc. (BKK:BKNG03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.420
0.00 (0.00%)
At close: Apr 28, 2026

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.422.482.422.422.42-42
Apr 27, 20262.422.422.422.422.42-3,800
Apr 24, 20262.422.422.382.422.42-0.82%1,432
Apr 23, 20262.542.542.402.442.44-6.15%8,276
Apr 22, 20262.602.602.582.602.60-221
Apr 21, 20262.562.602.542.602.602.36%80,551
Apr 20, 20262.562.582.542.542.541.60%42,910
Apr 17, 20262.502.522.482.502.50-7,379
Apr 16, 20262.382.522.342.502.505.04%33,911
Apr 10, 20262.382.382.362.382.38-2.46%8,880
Apr 9, 20262.462.462.442.442.440.83%380
Apr 8, 20262.422.422.422.422.42-0.82%200,288
Apr 7, 20262.382.442.382.442.445.17%2,237
Apr 3, 20262.262.322.242.322.321.75%3
Apr 2, 20262.282.282.282.282.28-1.72%1
Apr 1, 20262.322.322.242.322.320.87%2,017
Mar 31, 20262.302.302.302.302.302.68%1
Mar 30, 20262.302.302.222.242.24-4.27%679
Mar 27, 20262.322.342.322.342.34-3
Mar 26, 20262.382.382.302.342.34-1.68%5,379
Mar 25, 20262.402.402.382.382.38-0.83%5,502
Mar 24, 20262.402.422.382.402.400.84%218
Mar 23, 20262.382.402.382.382.380.85%2,045
Mar 20, 20262.422.422.342.362.36-2.48%3,425
Mar 19, 20262.422.442.422.422.42-506
Mar 18, 20262.342.422.322.422.423.42%254,781
Mar 17, 20262.342.342.322.342.340.86%3
Mar 16, 20262.322.322.282.322.321.75%11
Mar 13, 20262.302.322.282.282.28-0.87%12
Mar 12, 20262.322.342.282.302.30-1.71%39
Mar 11, 20262.342.342.282.342.34-764
Mar 10, 20262.362.402.342.342.34-1.68%24,067
Mar 9, 20262.402.462.382.382.38-2.46%10,731
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