Alibaba Group Holding Limited (BKK:BABA06)
Thailand · Delayed Price · Currency is THB 5.35
+0.15 (2.88%)
Last updated: May 25, 2026, 11:20 AM ICT
BKK:BABA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 146,328 |
| May 21, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 3,688 |
| May 20, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 2,754 |
| May 19, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 2.78% | 3,161 |
| May 18, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 4,732 |
| May 15, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | 26,097 |
| May 14, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 2.70% | 9,548 |
| May 13, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - | 6,731 |
| May 12, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 113,908 |
| May 11, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -2.61% | 11,684 |
| May 8, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | - | 60,808 |
| May 7, 2026 | 5.75 | 5.85 | 5.75 | 5.75 | 5.75 | 2.68% | 40,343 |
| May 6, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | 9,223 |
| May 5, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 3.74% | 2,025 |
| Apr 30, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -2.73% | 4,698 |
| Apr 29, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 5,963 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 12,699 |
| Apr 27, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 3,803 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 106,140 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 2,706 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 183,902 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,685 |
| Apr 20, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 8,835 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 22,857 |
| Apr 16, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 8.65% | 35,506 |
| Apr 10, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 5,010 |
| Apr 9, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 11,606 |
| Apr 8, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 4.42% | 1,613 |
| Apr 7, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 117 |
| Apr 3, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 25,824 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | -2.75% | 1,876 |
| Apr 1, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.41% | 1,422 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -2.35% | 14,316 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,947 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 2,844 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 674 |
| Mar 25, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 41,876 |
| Mar 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | 4,000,234 |
| Mar 23, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -4.76% | 53,631 |
| Mar 20, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -5.41% | 97,562 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -2.63% | 2,521 |
| Mar 18, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 13,038 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 15,995 |
| Mar 16, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 48,121 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1.85% | 1,697 |
| Mar 12, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 3,553 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 14,269 |
| Mar 10, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 12,423 |
| Mar 9, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | - | 6,230 |
| Mar 6, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 4.90% | 19,823 |