Alibaba Group Holding Limited (BKK:BABA13)
Thailand · Delayed Price · Currency is THB 2.940
+0.020 (0.68%)
Last updated: Oct 29, 2025, 1:29 PM ICT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | - | 0.69% | 6,606 |
| Oct 28, 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -3.33% | 362,340 |
| Oct 27, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 4.17% | 356,464 |
| Oct 24, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | 3.60% | 415,540 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -2.11% | 377,012 |
| Oct 21, 2025 | 2.88 | 2.90 | 2.82 | 2.84 | 2.84 | 1.43% | 3,040,953 |
| Oct 20, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 6.06% | 606,054 |
| Oct 17, 2025 | 2.68 | 2.70 | 2.60 | 2.64 | 2.64 | -3.65% | 1,378,954 |
| Oct 16, 2025 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | -0.72% | 224,588 |
| Oct 15, 2025 | 2.70 | 2.78 | 2.70 | 2.76 | 2.76 | 4.55% | 365,266 |
| Oct 14, 2025 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | -6.38% | 9,609,741 |
| Oct 10, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -5.37% | 728,379 |
| Oct 9, 2025 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -1.32% | 1,380,577 |
| Oct 8, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | -1.95% | 329,542 |
| Oct 7, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 124,219 |
| Oct 6, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -1.92% | 471,102 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | 380,097 |
| Oct 2, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | 1.30% | 760,058 |
| Oct 1, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 2.67% | 340,993 |
| Sep 30, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 2.04% | 672,096 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | 5.00% | 342,705 |
| Sep 26, 2025 | 2.86 | 2.88 | 2.78 | 2.80 | 2.80 | -3.45% | 668,168 |
| Sep 25, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 431,894 |
| Sep 24, 2025 | 2.78 | 2.94 | 2.78 | 2.92 | 2.92 | 9.77% | 498,284 |
| Sep 23, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | - | 1,154,691 |
| Sep 22, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | - | 223,118 |
| Sep 19, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | 0.76% | 270,263 |
| Sep 18, 2025 | 2.70 | 2.72 | 2.60 | 2.64 | 2.64 | -1.49% | 725,532 |
| Sep 17, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 5.51% | 461,603 |
| Sep 16, 2025 | 2.56 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 1,074,934 |
| Sep 15, 2025 | 2.58 | 2.62 | 2.56 | 2.60 | 2.60 | 3.17% | 377,369 |
| Sep 12, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | 5.00% | 409,058 |
| Sep 11, 2025 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 0.84% | 609,780 |
| Sep 10, 2025 | 2.38 | 2.42 | 2.36 | 2.38 | 2.38 | 1.71% | 291,961 |
| Sep 9, 2025 | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 1.74% | 842,790 |
| Sep 8, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 2.68% | 97,260 |
| Sep 5, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 676,861 |
| Sep 4, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | -3.51% | 799,835 |
| Sep 3, 2025 | 2.30 | 2.30 | 2.24 | 2.28 | 2.28 | - | 100,266 |
| Sep 2, 2025 | 2.32 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 889,279 |
| Sep 1, 2025 | 2.28 | 2.32 | 2.28 | 2.30 | 2.30 | 16.16% | 1,563,919 |
| Aug 29, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 188,915 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -4.81% | 1,181,765 |
| Aug 27, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | - | 270,964 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -1.89% | 202,421 |
| Aug 25, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 3.92% | 619,202 |
| Aug 22, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 3.03% | 696,548 |
| Aug 21, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -1.98% | 1,163,256 |
| Aug 20, 2025 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | - | 134,446 |
| Aug 19, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | 17,211 |