Alibaba Group Holding Limited (BKK:BABA01)
Thailand · Delayed Price · Currency is THB 14.70
-0.10 (-0.68%)
At close: Nov 17, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | - | 80,982 |
| Nov 17, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 72,178 |
| Nov 14, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -3.90% | 85,783 |
| Nov 13, 2025 | 14.70 | 15.60 | 14.60 | 15.40 | 15.40 | 2.67% | 229,137 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | -1.32% | 97,448 |
| Nov 11, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -2.56% | 242,336 |
| Nov 10, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | 6,852 |
| Nov 7, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -2.56% | 95,207 |
| Nov 6, 2025 | 15.30 | 15.70 | 15.30 | 15.60 | 15.60 | 3.31% | 44,044 |
| Nov 5, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | 35,054 |
| Nov 4, 2025 | 15.50 | 15.60 | 15.10 | 15.20 | 15.20 | -3.18% | 117,062 |
| Nov 3, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | -0.63% | 55,582 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -3.66% | 236,354 |
| Oct 30, 2025 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | -0.61% | 503,192 |
| Oct 29, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | -0.60% | 123,458 |
| Oct 28, 2025 | 16.50 | 16.60 | 16.20 | 16.60 | 16.60 | -0.60% | 301,124 |
| Oct 27, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 3.09% | 221,825 |
| Oct 24, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 3.18% | 182,796 |
| Oct 22, 2025 | 15.70 | 15.70 | 15.40 | 15.70 | 15.70 | -0.63% | 105,795 |
| Oct 21, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 1.28% | 630,628 |
| Oct 20, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 7.59% | 329,916 |
| Oct 17, 2025 | 15.10 | 15.10 | 14.40 | 14.50 | 14.50 | -5.84% | 357,511 |
| Oct 16, 2025 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | -1.28% | 215,235 |
| Oct 15, 2025 | 15.20 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 337,378 |
| Oct 14, 2025 | 15.30 | 15.40 | 14.80 | 15.10 | 15.10 | -4.43% | 580,610 |
| Oct 10, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -4.82% | 390,308 |
| Oct 9, 2025 | 16.80 | 17.10 | 16.50 | 16.60 | 16.60 | -0.60% | 156,864 |
| 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 |