Alibaba Group Holding Limited (BKK:BABA13)
Thailand · Delayed Price · Currency is THB 1.950
-0.040 (-2.01%)
Last updated: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | - | -1.60% | 486,153 |
| Jul 1, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | - | 0.54% | 148,614 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | - | -3.12% | 997,306 |
| Jun 27, 2025 | 1.91 | 1.92 | 1.89 | 1.92 | - | 1.05% | 571,920 |
| Jun 26, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | - | -3.55% | 432,714 |
| Jun 25, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | - | 3.14% | 641,707 |
| Jun 24, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | - | - | 3,047,189 |
| Jun 23, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | - | 1.06% | 2,606,711 |
| Jun 20, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | - | - | 275,687 |
| Jun 19, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | - | -0.53% | 32,487 |
| Jun 18, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | - | -2.56% | 195,723 |
| Jun 17, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | - | 1.56% | 279,265 |
| Jun 16, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | - | 2.67% | 71,431 |
| Jun 13, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | - | -4.10% | 240,802 |
| Jun 12, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | - | -3.47% | 442,822 |
| Jun 11, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | - | - | 230,007 |
| Jun 10, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | - | -0.98% | 209,746 |
| Jun 9, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | - | 3.55% | 526,597 |
| Jun 6, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | - | -2.48% | 535,129 |
| Jun 5, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | - | 3.59% | 321,158 |
| Jun 4, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | - | - | 298,811 |
| May 30, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | - | -4.41% | 574,232 |
| May 29, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | - | 3.55% | 360,799 |
| May 28, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | - | -2.48% | 240,635 |
| May 27, 2025 | 1.98 | 2.02 | 1.97 | 2.02 | - | 1.51% | 169,170 |
| May 26, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | - | -1.49% | 456,146 |
| May 23, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | - | -1.94% | 1,093,743 |
| May 22, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | -2.83% | 320,526 |