Skip to main content
Trip.com Group Limited (BKK:TRIPCOM23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.700
+0.010 (0.59%)
At close: Apr 28, 2026

Trip.com Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.711.701.701.700.59%291
Apr 27, 20261.681.691.681.691.69-1.17%14,701
Apr 24, 20261.711.711.711.711.710.59%1,004
Apr 23, 20261.721.721.701.701.70-1.16%26,607
Apr 22, 20261.731.741.721.721.72-1.71%21,304
Apr 21, 20261.741.761.741.751.751.74%23,225
Apr 20, 20261.751.751.721.721.72-2.27%55,220
Apr 17, 20261.751.781.741.761.76-25,437
Apr 16, 20261.731.761.731.761.766.67%157,880
Apr 10, 20261.651.651.651.651.65-50,015
Apr 9, 20261.661.661.641.651.65-1.79%5,602
Apr 8, 20261.691.691.681.681.681.82%4,531
Apr 7, 20261.641.661.641.651.65-4,902
Apr 3, 20261.651.651.651.651.651.85%2
Apr 2, 20261.631.641.621.621.62-2.99%100,414
Apr 1, 20261.641.671.621.671.675.03%50,017
Mar 31, 20261.601.601.591.591.59-1.85%29,005
Mar 30, 20261.611.631.601.621.62-1.82%57,669
Mar 27, 20261.661.671.651.651.651.23%1,502
Mar 26, 20261.651.661.631.631.63-2.40%60,134
Mar 25, 20261.661.671.661.671.671.21%10,102
Mar 24, 20261.631.651.631.651.650.61%6,109
Mar 23, 20261.661.661.631.641.64-2.38%44,192
Mar 20, 20261.671.681.671.681.68-36,553
Mar 19, 20261.701.701.681.681.68-2.33%20,103
Mar 18, 20261.711.721.701.721.722.38%610
Mar 17, 20261.721.721.681.681.68-0.59%9,002
Mar 16, 20261.701.711.691.691.691.81%5,301
Mar 13, 20261.671.671.661.661.661.22%1,303
Mar 12, 20261.661.661.641.641.64-2.96%25,345
Mar 11, 20261.681.691.671.691.69-1.17%23,935
Mar 10, 20261.701.731.691.711.710.59%38,331
Mar 9, 20261.691.701.681.701.70-105,499
Mar 6, 20261.691.711.691.701.708.97%69,276
Mar 5, 20261.601.601.561.561.56-3.70%40,195
Mar 4, 20261.621.621.591.621.62-1.82%45,724
Mar 2, 20261.621.651.601.651.651.23%103,199
Feb 27, 20261.661.661.631.631.632.52%62,505
Feb 26, 20261.601.611.591.591.59-3.05%71,102
Feb 25, 20261.631.641.621.641.64-153,779
Feb 24, 20261.621.641.621.641.64-2.38%529,421
Feb 23, 20261.691.701.681.681.68-153,912
Feb 20, 20261.681.691.671.681.68-4.00%376,609
Feb 19, 20261.721.761.721.751.752.94%210,100
Feb 18, 20261.701.721.701.701.70-1,254
Feb 17, 20261.711.711.701.701.70-16,224
Feb 16, 20261.671.701.661.701.701.80%2,811
Feb 13, 20261.681.691.661.671.67-4.57%1,282,242
Feb 12, 20261.721.751.681.751.75-1.69%1,450,290
Feb 11, 20261.791.801.781.781.78-2.73%599,757
Feb 10, 20261.791.831.781.831.83-2,343,316
Feb 9, 20261.841.841.831.831.830.55%162,742
Feb 6, 20261.831.831.821.821.82-1.09%231,438
Feb 5, 20261.841.851.841.841.84-1.08%3,230,432
Feb 4, 20261.871.871.831.861.86-7.00%473,061
Feb 3, 20261.942.001.942.002.003.09%34,611
Feb 2, 20261.941.941.911.941.94-1.02%9,014
Jan 30, 20261.961.961.921.961.962.08%6,804
Jan 29, 20261.951.951.921.921.92-2.54%295,590
Jan 28, 20261.941.971.941.971.97-1.50%79,054
Jan 27, 20262.002.001.992.002.001.01%70,227
Jan 26, 20261.951.991.951.981.981.54%241,301
Jan 23, 20261.951.971.941.951.951.56%110,502
Jan 22, 20261.931.931.921.921.920.52%30,576
Jan 21, 20261.901.911.901.911.91-1.04%277,454
Jan 20, 20261.911.941.911.931.931.58%540,505
Jan 19, 20261.901.911.891.901.901.06%38,240
Jan 16, 20261.861.881.831.881.88-0.53%182,186
Jan 15, 20261.881.891.831.891.89-19.23%1,467,490
Jan 14, 20262.402.402.302.342.34-4.10%182,239
Jan 13, 20262.482.482.442.442.440.83%10,002
Jan 12, 20262.402.442.402.422.42-1.63%100,426
Jan 9, 20262.422.462.422.462.460.82%104
Jan 8, 20262.442.442.442.442.440.83%2
Jan 7, 20262.402.422.402.422.42-352
Jan 6, 20262.382.422.382.422.422.54%88,203
Jan 5, 20262.342.402.302.362.36-35,600
Dec 30, 20252.302.362.302.362.363.51%110,104
Dec 29, 20252.302.302.282.282.28-1.72%12,292
Dec 26, 20252.322.322.322.322.32-129
Dec 25, 20252.342.342.322.322.32-0.85%102
Dec 24, 20252.262.342.262.342.342.63%104
Dec 23, 20252.282.282.262.282.28-0.87%10,179
Dec 22, 20252.282.342.282.302.301.77%699,789
Dec 19, 20252.242.262.242.262.26-0.88%604
Dec 18, 20252.282.282.262.282.28-530
Dec 17, 20252.302.302.282.282.282.70%557,700
Dec 16, 20252.222.222.222.222.22-0.89%100
Dec 15, 20252.282.302.242.242.24-1.75%39,309
Dec 12, 20252.282.282.282.282.284.59%4
Dec 11, 20252.222.242.182.182.18-2.68%2,698
Dec 9, 20252.242.242.202.242.24-0.88%3,389
Dec 8, 20252.282.282.262.262.26-1.74%3,531
Dec 4, 20252.302.302.302.302.304.55%6,869
Dec 3, 20252.222.242.202.202.20-23,105
Dec 2, 20252.262.262.202.202.20-5.17%460,345
Dec 1, 20252.242.322.242.322.323.57%204
Nov 28, 20252.222.262.222.242.24-3.45%108,224
Nov 27, 20252.242.322.222.322.322.65%20,107
Nov 26, 20252.262.262.262.262.26-1.74%22,056