Alibaba Group Holding Limited (BKK:BABA01)
Thailand · Delayed Price · Currency is THB 10.40
-0.40 (-3.70%)
Last updated: Sep 3, 2026, 12:03 PM ICT
BKK:BABA01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.50 | 10.80 | 10.40 | 10.80 | 10.80 | 2.86% | 17,964 |
| Sep 1, 2026 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | -4.55% | 74,117 |
| Aug 31, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 21,849 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | 39,702 |
| Aug 27, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 101,814 |
| Aug 26, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 131,429 |
| Aug 25, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 93,475 |
| Aug 24, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | -10.00% | 162,233 |
| Aug 21, 2026 | 11.70 | 12.00 | 11.50 | 12.00 | 12.00 | -0.83% | 125,274 |
| Aug 20, 2026 | 11.90 | 12.30 | 11.80 | 12.10 | 12.10 | 1.68% | 161,749 |
| Aug 19, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | 88,824 |
| Aug 18, 2026 | 11.90 | 12.30 | 11.80 | 12.20 | 12.20 | 3.39% | 1,662,791 |
| Aug 17, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 80,300 |
| Aug 14, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -2.54% | 89,980 |
| Aug 13, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -2.48% | 171,951 |
| Aug 11, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | - | 93,397 |
| Aug 10, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 2.54% | 69,546 |
| Aug 7, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 73,665 |
| Aug 6, 2026 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | -3.25% | 64,488 |
| Aug 5, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | 1.65% | 51,845 |
| Aug 4, 2026 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | - | 122,854 |
| Aug 3, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 6.14% | 249,031 |
| Jul 31, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 3.64% | 279,816 |
| Jul 30, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 52,140 |
| Jul 27, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 22,948 |
| Jul 24, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -3.60% | 19,518 |
| Jul 23, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | 0.91% | 43,178 |
| Jul 22, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -3.51% | 259,734 |
| Jul 21, 2026 | 11.30 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 56,670 |
| Jul 20, 2026 | 11.40 | 11.70 | 11.30 | 11.50 | 11.50 | 3.60% | 126,913 |
| Jul 17, 2026 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | -2.63% | 94,518 |
| Jul 16, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | 1.79% | 164,450 |
| Jul 15, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 3.70% | 80,738 |
| Jul 14, 2026 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | -0.92% | 76,700 |
| Jul 13, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 4.81% | 261,330 |
| Jul 10, 2026 | 10.80 | 10.90 | 10.40 | 10.40 | 10.40 | - | 161,868 |
| Jul 9, 2026 | 10.60 | 10.70 | 10.20 | 10.40 | 10.40 | 1.96% | 65,890 |
| Jul 8, 2026 | 9.50 | 10.50 | 9.50 | 10.20 | 10.20 | 9.68% | 362,921 |
| Jul 7, 2026 | 9.35 | 9.50 | 9.20 | 9.30 | 9.30 | - | 99,975 |
| Jul 6, 2026 | 9.25 | 9.35 | 9.15 | 9.30 | 9.30 | 2.20% | 65,388 |
| Jul 3, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 76,278 |
| Jul 2, 2026 | 9.10 | 9.20 | 9.05 | 9.10 | 9.10 | 0.55% | 90,550 |
| Jul 1, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 35,552 |
| Jun 30, 2026 | 8.95 | 9.05 | 8.85 | 9.00 | 9.00 | -0.55% | 89,817 |
| Jun 29, 2026 | 9.20 | 9.25 | 9.00 | 9.05 | 9.05 | 4.02% | 639,116 |
| Jun 26, 2026 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -4.92% | 233,061 |
| Jun 25, 2026 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -5.67% | 204,574 |
| Jun 24, 2026 | 9.55 | 9.75 | 9.55 | 9.70 | 9.70 | 1.57% | 24,228 |
| Jun 23, 2026 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -3.05% | 65,824 |
| Jun 22, 2026 | 9.85 | 9.90 | 9.70 | 9.85 | 9.85 | -2.48% | 66,804 |