Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 30,620 |
| 2026-07-20 | 1.470 | 1.520 | 1.470 | 1.510 | 1.510 | 118,205 |
| 2026-07-17 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 10,101 |
| 2026-07-16 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 870,814 |
| 2026-07-15 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 143,414 |
| 2026-07-14 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 15,008 |
| 2026-07-13 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 530,046 |
| 2026-07-10 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 48,103 |
| 2026-07-09 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 792,415 |
| 2026-07-08 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 69,407 |
| 2026-07-07 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 1,150 |
| 2026-07-06 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 45,464 |
| 2026-07-03 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 26,850 |
| 2026-07-02 | 1.360 | 1.390 | 1.320 | 1.390 | 1.390 | 1,012,307 |
| 2026-07-01 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 38,070 |
| 2026-06-30 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 58,080 |
| 2026-06-29 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 127,876 |
| 2026-06-26 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 97,292 |
| 2026-06-25 | 1.380 | 1.440 | 1.320 | 1.370 | 1.370 | 421,586 |
| 2026-06-24 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 16,005 |
| 2026-06-23 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 22,668 |
| 2026-06-22 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 64,287 |
| 2026-06-19 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 81,000 |
| 2026-06-18 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 330,491 |
| 2026-06-17 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 279,520 |
| 2026-06-16 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 96,002 |
| 2026-06-15 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 182,333 |
| 2026-06-12 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 13,607 |
| 2026-06-11 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 210,610 |
| 2026-06-10 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 15,096 |
| 2026-06-09 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 612 |
| 2026-06-08 | 1.570 | 1.620 | 1.560 | 1.590 | 1.590 | 2,942,650 |
| 2026-06-05 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 106,010 |
| 2026-06-04 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 106,979 |
| 2026-06-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-06-02 | 1.590 | 1.620 | 1.570 | 1.620 | 1.620 | 177,419 |
| 2026-06-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-05-29 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 115,500 |
| 2026-05-28 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 274,933 |
| 2026-05-27 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 36,547 |
| 2026-05-26 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 66,123 |
| 2026-05-25 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 13,333 |
| 2026-05-22 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 156,572 |
| 2026-05-21 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 202,562 |
| 2026-05-20 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 6,704 |
| 2026-05-19 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 224 |
| 2026-05-18 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 42,502 |
| 2026-05-15 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 65,455 |
| 2026-05-14 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 2,448 |
| 2026-05-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5,000 |
| 2026-05-12 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 20,141 |
| 2026-05-11 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 534,179 |
| 2026-05-08 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 17,001 |
| 2026-05-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,014,998 |
| 2026-05-06 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 37,601 |
| 2026-05-05 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 28,401 |
| 2026-05-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-05-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-04-30 | 1.740 | 1.760 | 1.730 | 1.730 | 1.730 | 39,424 |
| 2026-04-29 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 25,959 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.