Alibaba Group Holding Limited (BKK:BABA01)
Thailand · Delayed Price · Currency is THB 14.50
+0.40 (2.84%)
At close: Sep 15, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | - | 5.59% | 532,118 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | - | -1.38% | 375,396 |
| Sep 15, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | - | 2.84% | 311,203 |
| Sep 12, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | - | 6.02% | 225,462 |
| Sep 11, 2025 | 13.20 | 13.60 | 13.20 | 13.30 | - | - | 112,934 |
| Sep 10, 2025 | 13.40 | 13.60 | 13.30 | 13.30 | - | 0.76% | 171,928 |
| Sep 9, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | - | 2.33% | 75,983 |
| Sep 8, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | - | 2.38% | 138,877 |
| Sep 5, 2025 | 12.30 | 12.70 | 12.20 | 12.60 | - | 2.44% | 27,528 |
| Sep 4, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | - | -3.91% | 213,500 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | - | 0.79% | 714,829 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | - | -0.78% | 99,352 |
| Sep 1, 2025 | 12.80 | 13.00 | 12.50 | 12.80 | - | 17.43% | 311,723 |
| Aug 29, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | - | -0.91% | 45,728 |
| Aug 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | - | -4.35% | 402,902 |
| Aug 27, 2025 | 11.60 | 11.90 | 11.50 | 11.50 | - | -0.86% | 264,732 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | - | -0.85% | 20,835 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | - | 4.46% | 146,546 |
| Aug 22, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | - | 2.75% | 3,222 |
| Aug 21, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | - | -2.68% | 39,494 |
| Aug 20, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | - | -2.61% | 33,598 |
| Aug 19, 2025 | 11.30 | 11.50 | 11.20 | 11.50 | - | 0.88% | 3,314 |
| Aug 18, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | - | 0.88% | 21,506 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | - | -1.74% | 301,698 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | - | -0.86% | 28,775 |
| Aug 13, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | - | 6.42% | 588,332 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | - | -2.68% | 7,314 |
| Aug 7, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | - | 0.90% | 245,299 |
| Aug 6, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | - | 1.83% | 63,298 |
| Aug 5, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | - | -0.91% | 10,901 |
| Aug 4, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | - | -0.90% | 68,561 |
| Aug 1, 2025 | 11.10 | 11.30 | 11.10 | 11.10 | - | 0.91% | 25,594 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | - | - | 30,817 |
| Jul 30, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | - | -3.51% | 224,706 |
| Jul 29, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | - | 2.70% | 309,190 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | - | -2.63% | 12,138 |
| Jul 24, 2025 | 11.30 | 11.40 | 11.20 | 11.40 | - | 1.79% | 73,827 |
| Jul 23, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | - | 0.90% | 277,421 |
| Jul 22, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | - | 0.91% | 13,504 |
| Jul 21, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | - | 0.92% | 13,594 |
| Jul 18, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | - | 1.87% | 12,012 |
| Jul 17, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | - | -0.93% | 51,338 |
| Jul 16, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | - | 1.89% | 97,673 |
| Jul 15, 2025 | 10.10 | 10.70 | 10.10 | 10.60 | - | 4.95% | 66,479 |
| Jul 14, 2025 | 10.00 | 10.10 | 9.95 | 10.10 | - | 1.00% | 10,991 |
| Jul 11, 2025 | 9.95 | 10.10 | 9.90 | 10.00 | - | 2.04% | 39,984 |
| Jul 9, 2025 | 10.10 | 10.10 | 9.75 | 9.80 | - | -3.92% | 45,294 |
| Jul 8, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | - | 2.00% | 44,082 |
| Jul 7, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | - | 1.01% | 118,955 |
| Jul 4, 2025 | 9.95 | 9.95 | 9.80 | 9.90 | - | -1.00% | 52,280 |