Alibaba Group Holding Limited (BKK:BABA13)
Thailand · Delayed Price · Currency is THB 2.600
+0.080 (3.17%)
At close: Sep 15, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.56 | 2.60 | 2.54 | 2.54 | - | -2.31% | 1,074,934 |
| Sep 15, 2025 | 2.58 | 2.62 | 2.56 | 2.60 | - | 3.17% | 377,369 |
| Sep 12, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | - | 5.00% | 409,058 |
| Sep 11, 2025 | 2.36 | 2.42 | 2.36 | 2.40 | - | 0.84% | 609,780 |
| Sep 10, 2025 | 2.38 | 2.42 | 2.36 | 2.38 | - | 1.71% | 291,961 |
| Sep 9, 2025 | 2.34 | 2.36 | 2.32 | 2.34 | - | 1.74% | 842,790 |
| Sep 8, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | - | 2.68% | 97,260 |
| Sep 5, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | - | 1.82% | 676,861 |
| Sep 4, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | - | -3.51% | 799,835 |
| Sep 3, 2025 | 2.30 | 2.30 | 2.24 | 2.28 | - | - | 100,266 |
| Sep 2, 2025 | 2.32 | 2.32 | 2.26 | 2.28 | - | -0.87% | 889,279 |
| Sep 1, 2025 | 2.28 | 2.32 | 2.28 | 2.30 | - | 16.16% | 1,563,919 |
| Aug 29, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | - | - | 188,915 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | - | -4.81% | 1,181,765 |
| Aug 27, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | - | - | 270,964 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | - | -1.89% | 202,421 |
| Aug 25, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | - | 3.92% | 619,202 |
| Aug 22, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | - | 3.03% | 696,548 |
| Aug 21, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | - | -1.98% | 1,163,256 |
| Aug 20, 2025 | 1.99 | 2.02 | 1.98 | 2.02 | - | - | 134,446 |
| Aug 19, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | - | - | 17,211 |
| Aug 18, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | - | - | 100,058 |
| Aug 15, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | - | -1.94% | 213,418 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | - | -1.90% | 509,764 |
| Aug 13, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | - | 7.69% | 479,020 |
| Aug 8, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | - | -2.50% | 268,308 |
| Aug 7, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | - | 1.52% | 707,235 |
| Aug 6, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | - | 0.51% | 222,894 |
| Aug 5, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | - | - | 441,299 |
| Aug 4, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | - | -1.51% | 141,761 |
| Aug 1, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | - | 1.02% | 940,703 |
| Jul 31, 2025 | 1.99 | 2.00 | 1.97 | 1.97 | - | -0.51% | 185,318 |
| Jul 30, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | - | -3.88% | 248,084 |
| Jul 29, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | - | 4.04% | 96,964 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | - | -1.98% | 113,934 |
| Jul 24, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | - | -0.98% | 91,955 |
| Jul 23, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | - | 3.03% | 195,896 |
| Jul 22, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | - | - | 248,978 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | - | 1.02% | 385,937 |
| Jul 18, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | - | 2.62% | 978,090 |
| Jul 17, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | - | -0.52% | 87,511 |
| Jul 16, 2025 | 1.95 | 1.98 | 1.92 | 1.92 | - | - | 1,473,038 |
| Jul 15, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | - | 7.26% | 1,998,978 |
| Jul 14, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | - | - | 55,639 |
| Jul 11, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | - | 1.70% | 1,363,170 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | - | -3.30% | 711,950 |
| Jul 8, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | - | 1.68% | 1,384,485 |
| Jul 7, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | - | 1.13% | 146,716 |
| Jul 4, 2025 | 1.77 | 1.79 | 1.76 | 1.77 | - | -1.12% | 535,279 |
| Jul 3, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | - | -2.72% | 362,838 |