Alibaba Group Holding Limited (BKK:BABA06)
Thailand · Delayed Price · Currency is THB 5.35
-0.15 (-2.73%)
At close: Apr 30, 2026
BKK:BABA06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 10,029,630 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -3.64% | 9,709 |
| Mar 2, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | 356,237 |
| Feb 27, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 64,738 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 7,947 |
| Feb 25, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 21,667 |
| Feb 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | 106,814 |
| Feb 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 6,025 |
| Feb 20, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -4.00% | 33,003 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.05 | 6.25 | 6.25 | -0.79% | 436 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 2 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 599 |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 516 |
| Feb 13, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -2.36% | 14,853 |