Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 70,227 |
| 2026-01-26 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 241,301 |
| 2026-01-23 | 1.950 | 1.970 | 1.940 | 1.950 | 1.950 | 110,502 |
| 2026-01-22 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 30,576 |
| 2026-01-21 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 277,454 |
| 2026-01-20 | 1.910 | 1.940 | 1.910 | 1.930 | 1.930 | 540,505 |
| 2026-01-19 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 38,240 |
| 2026-01-16 | 1.860 | 1.880 | 1.830 | 1.880 | 1.880 | 182,186 |
| 2026-01-15 | 1.880 | 1.890 | 1.830 | 1.890 | 1.890 | 1,467,490 |
| 2026-01-14 | 2.400 | 2.400 | 2.300 | 2.340 | 2.340 | 182,239 |
| 2026-01-13 | 2.480 | 2.480 | 2.440 | 2.440 | 2.440 | 10,002 |
| 2026-01-12 | 2.400 | 2.440 | 2.400 | 2.420 | 2.420 | 100,426 |
| 2026-01-09 | 2.420 | 2.460 | 2.420 | 2.460 | 2.460 | 104 |
| 2026-01-08 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 2 |
| 2026-01-07 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 352 |
| 2026-01-06 | 2.380 | 2.420 | 2.380 | 2.420 | 2.420 | 88,203 |
| 2026-01-05 | 2.340 | 2.400 | 2.300 | 2.360 | 2.360 | 35,600 |
| 2025-12-30 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 110,104 |
| 2025-12-29 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 12,292 |
| 2025-12-26 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 129 |
| 2025-12-25 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 102 |
| 2025-12-24 | 2.260 | 2.340 | 2.260 | 2.340 | 2.340 | 104 |
| 2025-12-23 | 2.280 | 2.280 | 2.260 | 2.280 | 2.280 | 10,179 |
| 2025-12-22 | 2.280 | 2.340 | 2.280 | 2.300 | 2.300 | 699,789 |
| 2025-12-19 | 2.240 | 2.260 | 2.240 | 2.260 | 2.260 | 604 |
| 2025-12-18 | 2.280 | 2.280 | 2.260 | 2.280 | 2.280 | 530 |
| 2025-12-17 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 557,700 |
| 2025-12-16 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 100 |
| 2025-12-15 | 2.280 | 2.300 | 2.240 | 2.240 | 2.240 | 39,309 |
| 2025-12-12 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 4 |
| 2025-12-11 | 2.220 | 2.240 | 2.180 | 2.180 | 2.180 | 2,698 |
| 2025-12-09 | 2.240 | 2.240 | 2.200 | 2.240 | 2.240 | 3,389 |
| 2025-12-08 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 3,531 |
| 2025-12-04 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 6,869 |
| 2025-12-03 | 2.220 | 2.240 | 2.200 | 2.200 | 2.200 | 23,105 |
| 2025-12-02 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 460,345 |
| 2025-12-01 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 204 |
| 2025-11-28 | 2.220 | 2.260 | 2.220 | 2.240 | 2.240 | 108,224 |
| 2025-11-27 | 2.240 | 2.320 | 2.220 | 2.320 | 2.320 | 20,107 |
| 2025-11-26 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 22,056 |
| 2025-11-25 | 2.300 | 2.300 | 2.280 | 2.300 | 2.300 | 554,190 |
| 2025-11-24 | 2.260 | 2.360 | 2.240 | 2.260 | 2.260 | 47,450 |
| 2025-11-21 | 2.260 | 2.280 | 2.180 | 2.180 | 2.180 | 3,001,756 |
| 2025-11-20 | 2.340 | 2.380 | 2.320 | 2.380 | 2.380 | 3,130,399 |
| 2025-11-19 | 2.420 | 2.460 | 2.360 | 2.460 | 2.460 | 19,602 |
| 2025-11-18 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 92,801 |
| 2025-11-17 | 2.320 | 2.320 | 2.300 | 2.320 | 2.320 | 82,420 |
| 2025-11-14 | 2.440 | 2.440 | 2.420 | 2.420 | 2.420 | 439,446 |
| 2025-11-13 | 2.440 | 2.480 | 2.440 | 2.480 | 2.480 | 98,771 |
← NewerPage 4 of 4 · 229 trading days
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.