Booking Holdings Inc. (BKK:BKNG80)
Thailand
· Delayed Price · Currency is THB 2.740
-0.180 (-6.16%)
Last updated: Apr 29, 2026, 11:45 AM ICT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 90,007 |
| Apr 27, 2026 | 2.90 | 2.96 | 2.88 | 2.90 | 2.90 | 0.69% | 14,035 |
| Apr 24, 2026 | 2.92 | 2.94 | 2.84 | 2.88 | 2.88 | -2.04% | 194,800 |
| Apr 23, 2026 | 2.90 | 3.08 | 2.88 | 2.94 | 2.94 | -5.16% | 172,386 |
| Apr 22, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 204,988 |
| Apr 21, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 89,114 |
| Apr 20, 2026 | 3.08 | 3.10 | 2.98 | 3.06 | 3.06 | 2.68% | 294,418 |
| Apr 17, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 48,991 |
| Apr 16, 2026 | 2.86 | 2.98 | 2.78 | 2.98 | 2.98 | 4.20% | 287,745 |
| Apr 10, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -2.05% | 177,976 |
| Apr 9, 2026 | 2.94 | 3.00 | 2.88 | 2.92 | 2.92 | - | 185,021 |
| Apr 8, 2026 | 2.92 | 2.94 | 2.80 | 2.92 | 2.92 | - | 290,227 |
| Apr 7, 2026 | 2.88 | 2.92 | 2.76 | 2.92 | 2.92 | 5.80% | 98,421 |
| Apr 3, 2026 | 2.74 | 2.78 | 2.68 | 2.76 | 2.76 | 0.73% | 17,938 |
| Apr 2, 2026 | 2.76 | 2.78 | 2.68 | 2.74 | 2.74 | -1.44% | 55,870 |
| Apr 1, 2026 | 2.74 | 2.78 | 2.68 | 2.78 | 2.78 | 0.72% | 22,379 |
| Mar 31, 2026 | 2.66 | 2.78 | 2.66 | 2.76 | 2.76 | 3.76% | 21,219 |
| Mar 30, 2026 | 2.70 | 2.78 | 2.66 | 2.66 | 2.66 | -4.32% | 94,718 |
| Mar 27, 2026 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | 0.72% | 29,417 |
| Mar 26, 2026 | 2.80 | 2.82 | 2.76 | 2.76 | 2.76 | -2.13% | 26,033 |
| Mar 25, 2026 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -1.40% | 56,517 |
| Mar 24, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | 1.42% | 94,482 |
| Mar 23, 2026 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 507,090 |
| Mar 20, 2026 | 2.86 | 2.90 | 2.80 | 2.84 | 2.84 | -0.70% | 134,301 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 74,609 |
| Mar 18, 2026 | 2.92 | 2.92 | 2.78 | 2.88 | 2.88 | 4.35% | 95,264 |
| Mar 17, 2026 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 36,326 |
| Mar 16, 2026 | 2.74 | 2.82 | 2.74 | 2.78 | 2.78 | 1.46% | 1,179,222 |
| Mar 13, 2026 | 2.76 | 2.80 | 2.70 | 2.74 | 2.74 | -0.72% | 214,699 |
| Mar 12, 2026 | 2.76 | 2.80 | 2.76 | 2.76 | 2.76 | - | 52,822 |
| Mar 11, 2026 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -2.13% | 14,980 |
| Mar 10, 2026 | 2.86 | 2.88 | 2.78 | 2.82 | 2.82 | -0.70% | 67,706 |
| 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 |