Trip.com Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 6,486,631 |
| 2026-10-19 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 2,549,690 |
| 2026-10-15 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 1,618,692 |
| 2026-10-14 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 3,331,959 |
| 2026-10-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 908,630 |
| 2026-10-09 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 8,704,499 |
| 2026-10-08 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 6,710,134 |
| 2026-10-07 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 2,366,631 |
| 2026-10-06 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 7,637,485 |
| 2026-10-05 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 2,603,500 |
| 2026-10-02 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 5,618,937 |
| 2026-10-01 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 1,389,250 |
| 2026-09-30 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 2,610,217 |
| 2026-09-29 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 2,658,858 |
| 2026-09-28 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 723,820 |
| 2026-09-25 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 3,280,111 |
| 2026-09-24 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 2,657,710 |
| 2026-09-23 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 1,258,882 |
| 2026-09-22 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 4,356,547 |
| 2026-09-21 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 3,500,751 |
| 2026-09-18 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 1,426,129 |
| 2026-09-17 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 1,931,716 |
| 2026-09-16 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 5,257,712 |
| 2026-09-15 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 2,084,267 |
| 2026-09-14 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 2,524,014 |
| 2026-09-11 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 5,312,511 |
| 2026-09-10 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 3,917,679 |
| 2026-09-09 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 6,721,320 |
| 2026-09-08 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 919,016 |
| 2026-09-07 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 1,301,873 |
| 2026-09-04 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 3,220,923 |
| 2026-09-03 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 8,962,790 |
| 2026-09-02 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 1,535,147 |
| 2026-09-01 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 2,459,700 |
| 2026-08-31 | 1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 3,170,384 |
| 2026-08-28 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 4,490,494 |
| 2026-08-27 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 225,915 |
| 2026-08-26 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 447,276 |
| 2026-08-25 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 724,658 |
| 2026-08-24 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 1,622,712 |
| 2026-08-21 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 1,935,764 |
| 2026-08-20 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 2,333,681 |
| 2026-08-19 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 2,525,378 |
| 2026-08-18 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 1,037,823 |
| 2026-08-17 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 4,392,032 |
| 2026-08-14 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 3,403,224 |
| 2026-08-13 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 3,078,230 |
| 2026-08-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-08-11 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 1,306,427 |
| 2026-08-10 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 2,110,449 |
| 2026-08-07 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 5,814,769 |
| 2026-08-06 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 5,968,808 |
| 2026-08-05 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 1,786,430 |
| 2026-08-04 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 3,243,823 |
| 2026-08-03 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 2,981,543 |
| 2026-07-31 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 3,304,784 |
| 2026-07-30 | 1.560 | 1.580 | 1.540 | 1.570 | 1.570 | 124,354,990 |
| 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 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 10,240,773 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 0.0101 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.