Alibaba Group Holding Limited (BKK:BABA19)
Thailand · Delayed Price · Currency is THB 1.800
-0.070 (-3.74%)
At close: Nov 6, 2026
BKK:BABA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -3.74% | 857,941 |
| Nov 5, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 8.09% | 413,001 |
| Nov 4, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 1.17% | 681,000 |
| Nov 3, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 261,172 |
| Nov 2, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 2.40% | 25,828 |
| Oct 30, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | 1.83% | 117,000 |
| Oct 29, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -3.53% | 205,022 |
| Oct 28, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.80% | 418,006 |
| Oct 27, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 43,100 |
| Oct 26, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 4,000 |
| Oct 22, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -5.62% | 68,841 |
| Oct 21, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 105,011 |
| Oct 20, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -1.63% | 476,608 |
| Oct 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 105,200 |
| Oct 15, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -3.68% | 107,766 |
| Oct 14, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 2.70% | 223,091 |
| Oct 12, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 1.09% | 546,438 |
| Oct 9, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.67% | 4,049 |
| Oct 8, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 545,329 |
| Oct 7, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -2.15% | 25,304 |
| Oct 6, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 2.20% | 77,009 |
| Oct 5, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 52,371 |
| Oct 2, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.65% | 86,502 |
| Oct 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 10,000 |
| Sep 30, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 5,401 |
| Sep 29, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | -1.08% | 16,503 |
| Sep 28, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 97,584 |
| Sep 25, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | -1.60% | 54,395 |
| Sep 24, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 14,539 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -3.59% | 205,937 |
| Sep 22, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | 2.63% | 123,890 |
| Sep 21, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | 134,411 |
| Sep 18, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 3.33% | 196,316 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 29,707 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 55,129 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 1.67% | 665,472 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -1.64% | 230,045 |
| Sep 11, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 146,430 |
| Sep 10, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | -2.16% | 476,336 |
| Sep 9, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 433,244 |
| Sep 8, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | - | 698,542 |
| Sep 7, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 216,706 |
| Sep 4, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | 2.21% | 486,081 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -3.72% | 503,683 |
| Sep 2, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | - | 360,219 |
| Sep 1, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | -2.59% | 230,898 |
| Aug 31, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.52% | 97,982 |
| Aug 28, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 432,043 |
| Aug 27, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | - | 262,200 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 2.09% | 400,379 |