Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 1,999,358 |
| 2026-10-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 35,802 |
| 2026-10-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 553 |
| 2026-10-08 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 47,850 |
| 2026-10-07 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 230,973 |
| 2026-10-06 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 1,116,168 |
| 2026-10-05 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 66,400 |
| 2026-10-02 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 99,410 |
| 2026-10-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 401 |
| 2026-09-30 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 178,051 |
| 2026-09-29 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 60,734 |
| 2026-09-28 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 46,401 |
| 2026-09-25 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 210,075 |
| 2026-09-24 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 98,445 |
| 2026-09-23 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 7,830 |
| 2026-09-22 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 24,410 |
| 2026-09-21 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 62,180 |
| 2026-09-18 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 12,633 |
| 2026-09-17 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 150,902 |
| 2026-09-16 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 93,506 |
| 2026-09-15 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 104,500 |
| 2026-09-14 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 2,033,120 |
| 2026-09-11 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 764,402 |
| 2026-09-10 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 246,036 |
| 2026-09-09 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 139,058 |
| 2026-09-08 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 110,280 |
| 2026-09-07 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 36,449 |
| 2026-09-04 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 47,492 |
| 2026-09-03 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 347,073 |
| 2026-09-02 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 32,725 |
| 2026-09-01 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 36,903 |
| 2026-08-31 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 27,562 |
| 2026-08-28 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 150,313 |
| 2026-08-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 835 |
| 2026-08-26 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 12,766 |
| 2026-08-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 71,002 |
| 2026-08-24 | 1.510 | 1.510 | 1.490 | 1.510 | 1.510 | 758,602 |
| 2026-08-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 31,400 |
| 2026-08-20 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 16,200 |
| 2026-08-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 7,000 |
| 2026-08-18 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 112,575 |
| 2026-08-17 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 2,995 |
| 2026-08-14 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 692,318 |
| 2026-08-13 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 270,016 |
| 2026-08-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-08-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 40,001 |
| 2026-08-10 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 32,400 |
| 2026-08-07 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 28,201 |
| 2026-08-06 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 95,473 |
| 2026-08-05 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 213,350 |
| 2026-08-04 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 85,103 |
| 2026-08-03 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 236,410 |
| 2026-07-31 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 116,905 |
| 2026-07-30 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 713,709 |
| 2026-07-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-07-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-07-27 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 228,909 |
| 2026-07-24 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 40,100 |
| 2026-07-23 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 6,502 |
| 2026-07-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 512,481 |
Page 1 of 3 · 126 trading daysOlder →
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.