Booking Holdings Inc. (BKK:BKNG80)
Thailand
· Delayed Price · Currency is THB 3.260
-0.020 (-0.61%)
At close: Dec 4, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 43,758 |
| Dec 3, 2025 | 3.16 | 3.32 | 3.16 | 3.28 | 3.28 | 3.80% | 1,189,915 |
| Dec 2, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 48,595 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 50,073 |
| Nov 28, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 41,091 |
| Nov 27, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 53,955 |
| Nov 26, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 24,468 |
| Nov 25, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.94% | 150,291 |
| Nov 24, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 3.33% | 70,328 |
| Nov 21, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -3.23% | 284,034 |
| Nov 20, 2025 | 3.06 | 3.14 | 3.04 | 3.10 | 3.10 | -0.64% | 238,125 |
| Nov 19, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 128,083 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.12 | 3.14 | 3.14 | -4.27% | 463,764 |
| Nov 17, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 126,916 |
| Nov 14, 2025 | 3.34 | 3.38 | 3.26 | 3.34 | 3.34 | - | 83,769 |
| Nov 13, 2025 | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | 124,609 |
| Nov 12, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.86% | 246,567 |
| Nov 11, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | - | 56,578 |
| Nov 10, 2025 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 50,907 |
| Nov 7, 2025 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 170,521 |
| Nov 6, 2025 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 332,415 |
| Nov 5, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.61% | 43,650 |
| Nov 4, 2025 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 164,083 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | -0.60% | 34,083 |
| Oct 31, 2025 | 3.24 | 3.42 | 3.24 | 3.32 | 3.32 | 1.84% | 94,470 |
| Oct 30, 2025 | 3.44 | 3.44 | 3.22 | 3.26 | 3.26 | -5.23% | 1,621,329 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.36 | 3.44 | 3.44 | -1.15% | 625,064 |
| Oct 28, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 128,292 |
| Oct 27, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 106,351 |
| Oct 24, 2025 | 3.46 | 3.48 | 3.32 | 3.38 | 3.38 | -2.87% | 61,126 |
| Oct 22, 2025 | 3.36 | 3.50 | 3.36 | 3.48 | 3.48 | 3.57% | 278,706 |
| Oct 21, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 63,309 |
| Oct 20, 2025 | 3.24 | 3.36 | 3.24 | 3.34 | 3.34 | 3.73% | 96,850 |
| Oct 17, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -3.59% | 483,119 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.30 | 3.34 | 3.34 | -4.57% | 507,344 |
| Oct 15, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 229,668 |
| Oct 14, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 94,115 |
| Oct 10, 2025 | 3.40 | 3.42 | 3.32 | 3.42 | 3.42 | 0.59% | 755,718 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 864,321 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.29% | 290,325 |
| Oct 7, 2025 | 3.50 | 3.60 | 3.44 | 3.50 | 3.50 | -0.57% | 141,691 |
| Oct 6, 2025 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | - | 23,199 |
| Oct 3, 2025 | 3.50 | 3.54 | 3.46 | 3.52 | 3.52 | 0.57% | 123,127 |
| Oct 2, 2025 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | -0.57% | 205,991 |
| Oct 1, 2025 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 165,916 |
| Sep 30, 2025 | 3.58 | 3.60 | 3.50 | 3.56 | 3.56 | -0.56% | 91,427 |
| Sep 29, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 100,317 |
| Sep 26, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 192,811 |
| Sep 25, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | 1.72% | 522,194 |
| Sep 24, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 1,679,059 |
| Sep 23, 2025 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -1.71% | 2,365,145 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | - | 74,307 |
| Sep 19, 2025 | 3.50 | 3.54 | 3.42 | 3.50 | 3.50 | -0.57% | 1,163,368 |
| Sep 18, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 106,504 |
| Sep 17, 2025 | 3.54 | 3.56 | 3.46 | 3.50 | 3.50 | -1.69% | 1,611,745 |
| Sep 16, 2025 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 61,258 |
| Sep 15, 2025 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | -0.57% | 79,551 |
| Sep 12, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 136,095 |
| Sep 11, 2025 | 3.58 | 3.60 | 3.44 | 3.50 | 3.50 | -2.78% | 1,002,936 |
| Sep 10, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 84,804 |
| Sep 9, 2025 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | 0.57% | 109,638 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -2.22% | 97,802 |
| Sep 5, 2025 | 3.60 | 3.64 | 3.54 | 3.60 | 3.60 | - | 184,710 |
| Sep 4, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | 3.59 | -0.55% | 36,123 |
| Sep 3, 2025 | 3.64 | 3.64 | 3.54 | 3.62 | 3.61 | - | 106,771 |
| Sep 2, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.61 | -1.63% | 953,394 |
| Sep 1, 2025 | 3.66 | 3.68 | 3.62 | 3.68 | 3.67 | - | 103,224 |
| Aug 29, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.67 | 0.55% | 124,723 |
| Aug 28, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.65 | -1.61% | 1,455,500 |
| Aug 27, 2025 | 3.72 | 3.74 | 3.68 | 3.72 | 3.71 | 0.54% | 237,515 |
| Aug 26, 2025 | 3.72 | 3.76 | 3.68 | 3.70 | 3.69 | - | 163,738 |
| Aug 25, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.69 | - | 199,798 |
| Aug 22, 2025 | 3.68 | 3.72 | 3.68 | 3.70 | 3.69 | 0.54% | 171,690 |
| Aug 21, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.67 | 0.55% | 184,816 |
| Aug 20, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.65 | 2.23% | 76,649 |
| Aug 19, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.57 | 1.13% | 66,217 |
| Aug 18, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 225,883 |
| Aug 15, 2025 | 3.54 | 3.60 | 3.52 | 3.58 | 3.57 | 1.13% | 84,300 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -0.56% | 366,438 |
| Aug 13, 2025 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | -3.78% | 176,650 |
| Aug 8, 2025 | 3.58 | 3.70 | 3.50 | 3.70 | 3.69 | 3.93% | 110,663 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.48 | 3.56 | 3.56 | 0.56% | 688,269 |
| Aug 6, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -1.12% | 62,480 |
| Aug 5, 2025 | 3.50 | 3.60 | 3.48 | 3.58 | 3.57 | 1.13% | 123,674 |
| Aug 4, 2025 | 3.62 | 3.62 | 3.46 | 3.54 | 3.54 | -1.12% | 238,345 |
| Aug 1, 2025 | 3.66 | 3.70 | 3.56 | 3.58 | 3.57 | -2.19% | 170,101 |
| Jul 31, 2025 | 3.60 | 3.70 | 3.58 | 3.66 | 3.65 | 1.67% | 111,139 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.52 | 3.60 | 3.59 | -2.70% | 108,216 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.64 | 3.70 | 3.69 | 0.54% | 50,786 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.67 | -0.54% | 51,501 |
| Jul 24, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.69 | -0.54% | 312,478 |
| Jul 23, 2025 | 3.64 | 3.72 | 3.64 | 3.72 | 3.71 | 1.64% | 614,246 |
| Jul 22, 2025 | 3.68 | 3.68 | 3.60 | 3.66 | 3.65 | -0.54% | 26,972 |
| Jul 21, 2025 | 3.68 | 3.72 | 3.64 | 3.68 | 3.67 | - | 49,741 |
| Jul 18, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.67 | 0.55% | 19,642 |
| Jul 17, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.65 | -2.14% | 86,883 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.73 | -0.53% | 380,119 |
| Jul 15, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.75 | 2.17% | 104,336 |
| Jul 14, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.67 | -0.54% | 16,728 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.69 | -0.54% | 181,949 |