Booking Holdings Inc. (BKK:BKNG80)
Thailand
· Delayed Price · Currency is THB 2.820
-0.100 (-3.42%)
Last updated: Mar 9, 2026, 3:27 PM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.92 | 2.96 | 2.80 | 2.84 | 2.84 | -2.74% | 124,189 |
| Mar 6, 2026 | 2.72 | 2.94 | 2.72 | 2.92 | 2.92 | 8.96% | 261,168 |
| Mar 5, 2026 | 2.72 | 2.74 | 2.62 | 2.68 | 2.67 | 2.29% | 330,273 |
| Mar 4, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.61 | 0.77% | 424,758 |
| Mar 2, 2026 | 2.62 | 2.62 | 2.54 | 2.60 | 2.59 | -0.76% | 2,187,094 |
| Feb 27, 2026 | 2.56 | 2.68 | 2.56 | 2.62 | 2.61 | 0.77% | 216,795 |
| Feb 26, 2026 | 2.54 | 2.60 | 2.52 | 2.60 | 2.59 | 2.36% | 211,173 |
| Feb 25, 2026 | 2.42 | 2.54 | 2.40 | 2.54 | 2.53 | 4.10% | 192,855 |
| Feb 24, 2026 | 2.50 | 2.52 | 2.32 | 2.44 | 2.43 | -2.40% | 911,649 |
| Feb 23, 2026 | 2.50 | 2.54 | 2.48 | 2.50 | 2.49 | -0.79% | 173,037 |
| Feb 20, 2026 | 2.66 | 2.68 | 2.42 | 2.52 | 2.51 | -5.26% | 1,668,147 |
| Feb 19, 2026 | 2.64 | 2.70 | 2.58 | 2.66 | 2.65 | 0.76% | 477,768 |
| Feb 18, 2026 | 2.58 | 2.64 | 2.54 | 2.64 | 2.63 | 2.33% | 451,234 |
| Feb 17, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.57 | - | 989,376 |
| Feb 16, 2026 | 2.60 | 2.62 | 2.54 | 2.58 | 2.57 | -1.53% | 272,298 |
| Feb 13, 2026 | 2.72 | 2.72 | 2.56 | 2.62 | 2.61 | -2.24% | 442,460 |
| Feb 12, 2026 | 2.68 | 2.70 | 2.62 | 2.68 | 2.67 | - | 223,060 |
| Feb 11, 2026 | 2.66 | 2.74 | 2.62 | 2.68 | 2.67 | 1.52% | 500,337 |
| Feb 10, 2026 | 2.78 | 2.80 | 2.62 | 2.64 | 2.63 | -5.71% | 565,137 |
| Feb 9, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.79 | -2.10% | 327,901 |
| Feb 6, 2026 | 2.94 | 2.96 | 2.80 | 2.86 | 2.85 | -2.72% | 264,757 |
| Feb 5, 2026 | 2.92 | 2.96 | 2.76 | 2.94 | 2.93 | - | 349,802 |
| Feb 4, 2026 | 3.20 | 3.22 | 2.92 | 2.94 | 2.93 | -8.70% | 1,361,360 |
| Feb 3, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.21 | 2.55% | 152,544 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.13 | -2.48% | 142,547 |
| Jan 30, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.21 | 1.26% | 18,405 |
| Jan 29, 2026 | 3.18 | 3.24 | 3.14 | 3.18 | 3.17 | - | 47,889 |
| Jan 28, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.17 | - | 55,179 |
| Jan 27, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.17 | 0.63% | 132,360 |
| Jan 26, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.15 | -1.86% | 44,009 |
| Jan 23, 2026 | 3.24 | 3.28 | 3.20 | 3.22 | 3.21 | -0.62% | 108,524 |
| Jan 22, 2026 | 3.14 | 3.26 | 3.12 | 3.24 | 3.23 | 3.18% | 19,943 |
| Jan 21, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.13 | -1.26% | 246,622 |
| Jan 20, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.17 | -0.63% | 244,341 |
| Jan 19, 2026 | 3.24 | 3.28 | 3.18 | 3.20 | 3.19 | -1.84% | 150,312 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.25 | - | 106,312 |
| Jan 15, 2026 | 3.32 | 3.32 | 3.18 | 3.26 | 3.25 | -1.81% | 115,274 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.31 | -1.19% | 34,414 |
| Jan 13, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.35 | -2.33% | 63,168 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.38 | 3.44 | 3.43 | 1.18% | 60,160 |
| Jan 9, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.39 | - | 30,275 |
| Jan 8, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.39 | 1.80% | 69,958 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.33 | -0.60% | 181,919 |
| Jan 6, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.35 | 1.20% | 40,661 |
| Jan 5, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.31 | -2.92% | 44,466 |
| Dec 30, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.41 | - | 206,411 |
| Dec 29, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.41 | 0.59% | 35,502 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.39 | -0.58% | 14,718 |
| Dec 25, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.41 | -0.58% | 18,542 |
| Dec 24, 2025 | 3.40 | 3.44 | 3.38 | 3.44 | 3.43 | 1.18% | 57,796 |
| Dec 23, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.39 | -0.58% | 70,233 |
| Dec 22, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.41 | 1.18% | 158,799 |
| Dec 19, 2025 | 3.34 | 3.40 | 3.32 | 3.38 | 3.37 | 1.20% | 117,087 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.33 | -1.76% | 16,042 |
| Dec 17, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.39 | -0.58% | 44,045 |
| Dec 16, 2025 | 3.36 | 3.46 | 3.36 | 3.42 | 3.41 | 1.79% | 587,252 |
| Dec 15, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.35 | 0.60% | 29,179 |
| Dec 12, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.33 | 2.45% | 105,442 |
| Dec 11, 2025 | 3.30 | 3.32 | 3.22 | 3.26 | 3.25 | -1.21% | 283,686 |
| Dec 9, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.29 | - | 82,985 |
| Dec 8, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.29 | 1.23% | 48,764 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.25 | -0.61% | 43,758 |
| Dec 3, 2025 | 3.16 | 3.32 | 3.16 | 3.28 | 3.27 | 3.80% | 1,189,915 |
| Dec 2, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.15 | 1.28% | 48,595 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.11 | -2.50% | 50,073 |
| Nov 28, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.19 | - | 41,091 |
| Nov 27, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.19 | 0.63% | 53,955 |
| Nov 26, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.17 | 0.63% | 24,468 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.15 | 1.94% | 150,291 |
| Nov 24, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.09 | 3.33% | 70,328 |
| Nov 21, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 2.99 | -3.23% | 284,034 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.04 | 3.10 | 3.09 | -0.64% | 238,125 |
| Nov 19, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.11 | -0.64% | 128,083 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.12 | 3.14 | 3.13 | -4.27% | 463,764 |
| Nov 17, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.27 | -1.80% | 126,916 |
| Nov 14, 2025 | 3.34 | 3.38 | 3.26 | 3.34 | 3.33 | - | 83,769 |
| Nov 13, 2025 | 3.28 | 3.34 | 3.26 | 3.34 | 3.33 | 1.83% | 124,609 |
| Nov 12, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.27 | 1.86% | 246,567 |
| Nov 11, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.21 | - | 56,578 |
| Nov 10, 2025 | 3.18 | 3.22 | 3.16 | 3.22 | 3.21 | 1.90% | 50,907 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.15 | -1.25% | 170,521 |
| Nov 6, 2025 | 3.28 | 3.28 | 3.18 | 3.20 | 3.19 | -2.44% | 332,415 |
| Nov 5, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.27 | 0.61% | 43,650 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.24 | 3.26 | 3.25 | -1.21% | 164,083 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.28 | 3.30 | 3.29 | -0.60% | 34,083 |
| Oct 31, 2025 | 3.24 | 3.42 | 3.24 | 3.32 | 3.31 | 1.84% | 94,470 |
| Oct 30, 2025 | 3.44 | 3.44 | 3.22 | 3.26 | 3.25 | -5.23% | 1,621,329 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.36 | 3.44 | 3.43 | -1.15% | 625,064 |
| Oct 28, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.47 | 2.35% | 128,292 |
| Oct 27, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.39 | 0.59% | 106,351 |
| Oct 24, 2025 | 3.46 | 3.48 | 3.32 | 3.38 | 3.37 | -2.87% | 61,126 |
| Oct 22, 2025 | 3.36 | 3.50 | 3.36 | 3.48 | 3.47 | 3.57% | 278,706 |
| Oct 21, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.35 | 0.60% | 63,309 |
| Oct 20, 2025 | 3.24 | 3.36 | 3.24 | 3.34 | 3.33 | 3.73% | 96,850 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.21 | -3.59% | 483,119 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.30 | 3.34 | 3.33 | -4.57% | 507,344 |
| Oct 15, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.49 | 2.94% | 229,668 |
| Oct 14, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.39 | -0.58% | 94,115 |
| Oct 10, 2025 | 3.40 | 3.42 | 3.32 | 3.42 | 3.41 | 0.59% | 755,718 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.34 | 3.40 | 3.39 | -0.58% | 864,321 |