Alibaba Group Holding Limited (BKK:BABA01)
Thailand · Delayed Price · Currency is THB 12.00
-0.10 (-0.83%)
Last updated: May 25, 2026, 12:19 PM ICT
BKK:BABA01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 24,362 |
| May 21, 2026 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -3.20% | 184,897 |
| May 20, 2026 | 12.40 | 12.80 | 12.40 | 12.50 | 12.50 | -0.79% | 49,123 |
| May 19, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | - | 37,679 |
| May 18, 2026 | 12.40 | 12.70 | 12.30 | 12.60 | 12.60 | -0.79% | 68,212 |
| May 15, 2026 | 12.70 | 12.90 | 12.50 | 12.70 | 12.70 | -3.05% | 110,748 |
| May 14, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 4.80% | 425,712 |
| May 13, 2026 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | -0.79% | 69,078 |
| May 12, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -1.56% | 54,389 |
| May 11, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -1.54% | 101,213 |
| May 8, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 102,106 |
| May 7, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 3.15% | 53,569 |
| May 6, 2026 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | 1.60% | 855,143 |
| May 5, 2026 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 4.17% | 30,750 |
| Apr 30, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | -4.00% | 7,429 |
| Apr 29, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 3.31% | 42,800 |
| Apr 28, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -2.42% | 12,806 |
| Apr 27, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 19,318 |
| Apr 24, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 28,672 |
| Apr 23, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -1.60% | 28,322 |
| Apr 22, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | -3.10% | 39,799 |
| Apr 21, 2026 | 12.60 | 12.90 | 12.40 | 12.90 | 12.90 | 2.38% | 28,722 |
| Apr 20, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 21,511 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 10,780 |
| Apr 16, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 8.55% | 34,449 |
| Apr 10, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | 1.74% | 2,473 |
| Apr 9, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 13,328 |
| Apr 8, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 2.63% | 32,439 |
| Apr 7, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | 3,972 |
| Apr 3, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 4,610 |
| Apr 2, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -3.45% | 25,909 |
| Apr 1, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 2.65% | 9,296 |
| Mar 31, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.74% | 22,003 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | -1.71% | 68,828 |
| Mar 27, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 15,036 |
| Mar 26, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | -4.07% | 60,126 |
| Mar 25, 2026 | 11.80 | 12.40 | 11.80 | 12.30 | 12.30 | 6.03% | 32,313 |
| Mar 24, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 2.65% | 50,437 |
| Mar 23, 2026 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -5.04% | 80,158 |
| Mar 20, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -5.56% | 127,541 |
| Mar 19, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -3.82% | 36,503 |
| Mar 18, 2026 | 12.60 | 13.10 | 12.50 | 13.10 | 13.10 | 3.15% | 53,214 |
| Mar 17, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | - | 71,444 |
| Mar 16, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 31,171 |
| Mar 13, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 3.31% | 73,026 |
| Mar 12, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -2.42% | 8,466 |
| Mar 11, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 82,680 |
| Mar 10, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 3.36% | 27,208 |
| Mar 9, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -2.46% | 131,983 |
| Mar 6, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 6.09% | 16,024 |