Alibaba Group Holding Limited (BKK:BABA19)
Thailand · Delayed Price · Currency is THB 1.850
-0.030 (-1.60%)
At close: Sep 25, 2026
BKK:BABA19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 1,284,073 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -9.62% | 1,285,920 |
| Aug 21, 2026 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -1.89% | 1,045,349 |
| Aug 20, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | - | 514,023 |
| Aug 19, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 282,272 |
| Aug 18, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | 253,465 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 1,186,362 |
| Aug 14, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | -0.96% | 100,567 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -2.80% | 519,020 |
| Aug 11, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | - | 5,160 |
| Aug 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 200,902 |
| Aug 7, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 15,264 |
| Aug 6, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -2.78% | 11,655 |
| Aug 5, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | 1.89% | 252,927 |
| Aug 4, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | - | 114,476 |
| Aug 3, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 6.53% | 660,312 |
| Jul 31, 2026 | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | 4.19% | 107,779 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 21,952 |
| Jul 27, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 15,158 |
| Jul 24, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | -5.03% | 134,246 |
| Jul 23, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 134,100 |
| Jul 22, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -2.97% | 199,352 |
| Jul 21, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 334,753 |
| Jul 20, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 4.66% | 241,411 |
| Jul 17, 2026 | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | -4.46% | 576,171 |
| Jul 16, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | 3.06% | 791,776 |
| Jul 15, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.62% | 266,795 |
| Jul 14, 2026 | 1.87 | 1.91 | 1.86 | 1.91 | 1.91 | 1.60% | 322,001 |