Alibaba Group Holding Limited (BKK:BABA01)
Thailand · Delayed Price · Currency is THB 17.40
+0.20 (1.16%)
At close: Oct 7, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | -4.02% | 455,235 |
| Oct 7, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 69,458 |
| Oct 6, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | -2.82% | 239,407 |
| Oct 3, 2025 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 523,186 |
| Oct 2, 2025 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 3.53% | 474,553 |
| Oct 1, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | 801,857 |
| Sep 30, 2025 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 467,268 |
| Sep 29, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 4.46% | 416,749 |
| Sep 26, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -3.68% | 658,624 |
| Sep 25, 2025 | 16.50 | 16.60 | 16.10 | 16.30 | 16.30 | -0.61% | 371,968 |
| Sep 24, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 10.81% | 231,339 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | - | 159,930 |
| Sep 22, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 758,516 |
| Sep 19, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | - | 192,468 |
| Sep 18, 2025 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | -1.32% | 1,054,789 |
| Sep 17, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 5.59% | 532,118 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -1.38% | 375,396 |
| Sep 15, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | 2.84% | 311,203 |
| Sep 12, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 6.02% | 225,462 |
| Sep 11, 2025 | 13.20 | 13.60 | 13.20 | 13.30 | 13.30 | - | 112,934 |
| Sep 10, 2025 | 13.40 | 13.60 | 13.30 | 13.30 | 13.30 | 0.76% | 171,928 |
| Sep 9, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 2.33% | 75,983 |
| Sep 8, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 2.38% | 142,177 |
| Sep 5, 2025 | 12.30 | 12.70 | 12.20 | 12.60 | 12.60 | 2.44% | 27,528 |
| Sep 4, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | -3.91% | 213,500 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 714,829 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 99,352 |
| Sep 1, 2025 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | 17.43% | 311,723 |
| Aug 29, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 45,728 |
| Aug 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.35% | 402,902 |
| Aug 27, 2025 | 11.60 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | 264,732 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 20,835 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 4.46% | 146,547 |
| Aug 22, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 2.75% | 3,222 |
| Aug 21, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -2.68% | 39,494 |
| Aug 20, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | -2.61% | 33,598 |
| Aug 19, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 3,314 |
| Aug 18, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 21,506 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | -1.74% | 301,698 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 28,775 |
| Aug 13, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 6.42% | 588,532 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | 7,314 |
| Aug 7, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 419,049 |
| Aug 6, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 63,298 |
| Aug 5, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | 10,901 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | 68,561 |
| Aug 1, 2025 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | 0.91% | 25,594 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 30,817 |
| Jul 30, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -3.51% | 224,706 |
| Jul 29, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 2.70% | 309,190 |