Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 291 |
| 2026-04-27 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 14,701 |
| 2026-04-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,004 |
| 2026-04-23 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 26,607 |
| 2026-04-22 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 21,304 |
| 2026-04-21 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 23,225 |
| 2026-04-20 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 55,220 |
| 2026-04-17 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 25,437 |
| 2026-04-16 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 157,880 |
| 2026-04-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50,015 |
| 2026-04-09 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 5,602 |
| 2026-04-08 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 4,531 |
| 2026-04-07 | 1.640 | 1.660 | 1.640 | 1.650 | 1.650 | 4,902 |
| 2026-04-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2 |
| 2026-04-02 | 1.630 | 1.640 | 1.620 | 1.620 | 1.620 | 100,414 |
| 2026-04-01 | 1.640 | 1.670 | 1.620 | 1.670 | 1.670 | 50,017 |
| 2026-03-31 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 29,005 |
| 2026-03-30 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 57,669 |
| 2026-03-27 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 1,502 |
| 2026-03-26 | 1.650 | 1.660 | 1.630 | 1.630 | 1.630 | 60,134 |
| 2026-03-25 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 10,102 |
| 2026-03-24 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 6,109 |
| 2026-03-23 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 44,192 |
| 2026-03-20 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 36,553 |
| 2026-03-19 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 20,103 |
| 2026-03-18 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 610 |
| 2026-03-17 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 9,002 |
| 2026-03-16 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 5,301 |
| 2026-03-13 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 1,303 |
| 2026-03-12 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 25,345 |
| 2026-03-11 | 1.680 | 1.690 | 1.670 | 1.690 | 1.690 | 23,935 |
| 2026-03-10 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 38,331 |
| 2026-03-09 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 105,499 |
| 2026-03-06 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 69,276 |
| 2026-03-05 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 40,195 |
| 2026-03-04 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 45,724 |
| 2026-03-02 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 103,199 |
| 2026-02-27 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 62,505 |
| 2026-02-26 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 71,102 |
| 2026-02-25 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 153,779 |
| 2026-02-24 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 529,421 |
| 2026-02-23 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 153,912 |
| 2026-02-20 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 376,609 |
| 2026-02-19 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 210,100 |
| 2026-02-18 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 1,254 |
| 2026-02-17 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 16,224 |
| 2026-02-16 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 2,811 |
| 2026-02-13 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 1,282,242 |
| 2026-02-12 | 1.720 | 1.750 | 1.680 | 1.750 | 1.750 | 1,450,290 |
| 2026-02-11 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 599,757 |
| 2026-02-10 | 1.790 | 1.830 | 1.780 | 1.830 | 1.830 | 2,343,316 |
| 2026-02-09 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 162,742 |
| 2026-02-06 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 231,438 |
| 2026-02-05 | 1.840 | 1.850 | 1.840 | 1.840 | 1.840 | 3,230,432 |
| 2026-02-04 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 473,061 |
| 2026-02-03 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 34,611 |
| 2026-02-02 | 1.940 | 1.940 | 1.910 | 1.940 | 1.940 | 9,014 |
| 2026-01-30 | 1.960 | 1.960 | 1.920 | 1.960 | 1.960 | 6,804 |
| 2026-01-29 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 295,590 |
| 2026-01-28 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 79,054 |
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.