Alibaba Group Holding Limited (BKK:BABA01)
Thailand · Delayed Price · Currency is THB 12.20
-0.80 (-6.15%)
Last updated: Mar 2, 2026, 4:29 PM ICT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12.30 | 12.70 | 12.20 | 12.20 | 12.20 | -6.15% | 664,378 |
| Feb 27, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 86,067 |
| Feb 26, 2026 | 13.20 | 13.30 | 12.90 | 12.90 | 12.90 | -4.44% | 181,947 |
| Feb 25, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 62,138 |
| Feb 24, 2026 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | -0.74% | 49,548 |
| Feb 23, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | - | 106,531 |
| Feb 20, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | -3.55% | 185,856 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - | 29,590 |
| Feb 18, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 9,759 |
| Feb 17, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 25,996 |
| Feb 16, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 47,675 |
| Feb 13, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | -1.40% | 80,903 |
| Feb 12, 2026 | 14.20 | 14.40 | 14.00 | 14.30 | 14.30 | -2.72% | 182,984 |
| Feb 11, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.70 | - | 22,694 |
| Feb 10, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 23,910 |
| Feb 9, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 2.11% | 122,811 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 62,867 |
| Feb 5, 2026 | 14.50 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 23,937 |
| Feb 4, 2026 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | -1.34% | 60,979 |
| Feb 3, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | - | 50,181 |
| Feb 2, 2026 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -3.87% | 49,937 |
| Jan 30, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | -0.64% | 39,631 |
| Jan 29, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 93,919 |
| Jan 28, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 123,227 |
| Jan 27, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2.67% | 66,856 |
| Jan 26, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -3.23% | 201,025 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 792,932 |
| Jan 22, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 3.36% | 387,088 |
| Jan 21, 2026 | 14.60 | 15.00 | 14.50 | 14.90 | 14.90 | 2.76% | 104,142 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 50,300 |
| Jan 19, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -3.31% | 193,414 |
| Jan 16, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 159,510 |
| Jan 15, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | -0.65% | 171,719 |
| Jan 14, 2026 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 6.21% | 439,864 |
| Jan 13, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 2.11% | 210,764 |
| Jan 12, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 5.19% | 274,383 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | 40,499 |
| Jan 8, 2026 | 13.20 | 13.40 | 13.00 | 13.10 | 13.10 | -2.24% | 327,807 |
| Jan 7, 2026 | 13.30 | 13.40 | 13.10 | 13.40 | 13.40 | -3.60% | 193,914 |
| Jan 6, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -1.42% | 114,977 |
| Jan 5, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 4.44% | 219,119 |
| Dec 30, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 73,144 |
| Dec 29, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 23,272 |
| Dec 26, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 700 |
| Dec 25, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 1,234 |
| Dec 24, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | - | 6,774 |
| Dec 23, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 7,826 |
| Dec 22, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 16,134 |
| Dec 19, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 112,471 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 9,764 |