Alibaba Group Holding Limited (BKK:BABA06)
Thailand · Delayed Price · Currency is THB 4.020
-0.020 (-0.50%)
At close: Jul 3, 2026
BKK:BABA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 30,922 |
| Jul 2, 2026 | 4.02 | 4.08 | 4.00 | 4.04 | 4.04 | 0.50% | 52,962 |
| Jul 1, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.03% | 19,945 |
| Jun 30, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | -1.01% | 24,752 |
| Jun 29, 2026 | 4.00 | 4.06 | 3.94 | 3.98 | 3.98 | 4.74% | 10,348 |
| Jun 26, 2026 | 3.80 | 3.90 | 3.78 | 3.80 | 3.80 | -7.32% | 80,442 |
| Jun 25, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | -3.76% | 109,851 |
| Jun 24, 2026 | 4.16 | 4.30 | 4.16 | 4.26 | 4.26 | 2.40% | 19,259 |
| Jun 23, 2026 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -5.02% | 524,986 |
| Jun 22, 2026 | 4.34 | 4.38 | 4.30 | 4.38 | 4.38 | -1.79% | 35,747 |
| Jun 19, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 1.83% | 14,898 |
| Jun 18, 2026 | 4.34 | 4.38 | 4.30 | 4.38 | 4.38 | -3.10% | 52,879 |
| Jun 17, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.26% | 7,778 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -3.07% | 57,853 |
| Jun 15, 2026 | 4.56 | 4.58 | 4.52 | 4.56 | 4.56 | -1.30% | 61,717 |
| Jun 12, 2026 | 4.60 | 4.62 | 4.56 | 4.62 | 4.62 | 2.21% | 23,321 |
| Jun 11, 2026 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | -6.61% | 95,617 |
| Jun 10, 2026 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | -1.57% | 62,520 |
| Jun 9, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.92 | - | 44,759 |
| Jun 8, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.92 | -4.62% | 66,477 |
| Jun 5, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.16 | - | 23,834 |
| Jun 4, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.16 | -4.59% | 45,699 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.40 | 6.86% | 64,381 |
| May 29, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.06 | - | 20,281 |
| May 28, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.06 | -2.86% | 17,475 |
| May 27, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.20 | -2.78% | 15,943 |
| May 26, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | 1.89% | 1,897 |
| May 25, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.25 | 1.92% | 2,246 |
| May 22, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.16 | -1.89% | 146,328 |
| May 21, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.25 | -3.64% | 3,688 |
| May 20, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.45 | -0.90% | 2,754 |
| May 19, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.50 | 2.78% | 3,161 |
| May 18, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.35 | -1.82% | 4,732 |
| May 15, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.45 | -3.51% | 26,097 |
| May 14, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.65 | 2.70% | 9,548 |
| May 13, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.50 | - | 6,731 |
| May 12, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.50 | -0.89% | 113,908 |
| May 11, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.55 | -2.61% | 11,684 |
| May 8, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.70 | - | 60,808 |
| May 7, 2026 | 5.75 | 5.85 | 5.75 | 5.75 | 5.70 | 2.68% | 40,343 |
| May 6, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.55 | 0.90% | 9,223 |
| May 5, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.50 | 3.74% | 2,025 |
| Apr 30, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.30 | -2.73% | 4,698 |
| Apr 29, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.45 | 2.80% | 5,963 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.30 | -0.93% | 12,699 |
| Apr 27, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.35 | -1.82% | 3,803 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | 1.85% | 106,140 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.35 | - | 2,706 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.35 | -2.70% | 183,902 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | 0.91% | 1,685 |