Alibaba Group Holding Limited (BKK:BABA06)
Thailand · Delayed Price · Currency is THB 4.720
-0.120 (-2.48%)
At close: Sep 23, 2026
BKK:BABA06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.76 | 4.76 | 4.64 | 4.72 | 4.72 | -2.48% | 17,245 |
| Sep 22, 2026 | 4.94 | 5.00 | 4.84 | 4.84 | 4.84 | 0.83% | 16,082 |
| Sep 21, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 3.00% | 108,832 |
| Sep 18, 2026 | 4.58 | 4.68 | 4.58 | 4.66 | 4.66 | 3.56% | 4,252 |
| Sep 17, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | -0.44% | 28,181 |
| Sep 16, 2026 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -1.31% | 12,450 |
| Sep 15, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.23% | 2,345 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -1.32% | 27,376 |
| Sep 11, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 3,853 |
| Sep 10, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -2.17% | 10,019,980 |
| Sep 9, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 2,185 |
| Sep 8, 2026 | 4.58 | 4.62 | 4.58 | 4.58 | 4.58 | -1.72% | 8,383 |
| Sep 7, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 0.43% | 3,118 |
| Sep 4, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 3.11% | 6,692 |
| Sep 3, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -3.85% | 139,995 |
| Sep 2, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | -0.43% | 3,062 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | -2.49% | 23,406 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 2,749 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -1.23% | 82,815 |
| Aug 27, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | - | 6,542 |
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | 2,450 |
| Aug 25, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.85% | 155,013 |
| Aug 24, 2026 | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | -10.10% | 10,942,587 |
| Aug 21, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | -2.78% | 38,060 |
| Aug 20, 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 8,570 |
| Aug 19, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | - | 14,547 |
| Aug 18, 2026 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | 0.96% | 60,655 |
| Aug 17, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 13,666 |
| Aug 14, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 21,253 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | 3,687 |
| Aug 11, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 1,732 |
| Aug 10, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 35,539 |
| Aug 7, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 8,674 |
| Aug 6, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 14,085,446 |
| Aug 5, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 23,529 |
| Aug 4, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 11,928 |
| Aug 3, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 5.00% | 94,376 |
| Jul 31, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 2.88% | 13,751 |
| Jul 30, 2026 | 4.80 | 4.86 | 4.74 | 4.86 | 4.86 | 1.67% | 1,935 |
| Jul 27, 2026 | 4.68 | 4.80 | 4.68 | 4.78 | 4.78 | 0.84% | 1,331 |
| Jul 24, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | -4.44% | 11,606 |
| Jul 23, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 2.48% | 1,410 |
| Jul 22, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -4.16% | 46,757 |
| Jul 21, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 3,098 |
| Jul 20, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 5.81% | 22,184 |
| Jul 17, 2026 | 4.82 | 4.88 | 4.80 | 4.82 | 4.82 | -4.55% | 71,068 |
| Jul 16, 2026 | 5.05 | 5.10 | 4.94 | 5.05 | 5.05 | 3.48% | 61,138 |
| Jul 15, 2026 | 4.84 | 4.94 | 4.84 | 4.88 | 4.88 | 2.95% | 38,768 |
| Jul 14, 2026 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | - | 8,057 |
| Jul 13, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 0.85% | 2,181 |