Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.420
+0.060 (1.79%)
Last updated: Mar 24, 2026, 3:14 PM ICT
BKK:BABA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -4.00% | 135,449 |
| Mar 20, 2026 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | -5.91% | 1,130,494 |
| Mar 19, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -2.62% | 2,143,660 |
| Mar 18, 2026 | 3.68 | 3.84 | 3.66 | 3.82 | 3.82 | 3.24% | 614,306 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | 1.09% | 314,352 |
| Mar 16, 2026 | 3.68 | 3.76 | 3.64 | 3.66 | 3.66 | - | 336,749 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 0.55% | 1,113,708 |
| Mar 12, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | 2.25% | 171,938 |
| Mar 11, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.20% | 1,316,767 |
| Mar 10, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 1,145,147 |
| Mar 9, 2026 | 3.56 | 3.56 | 3.44 | 3.54 | 3.54 | -1.67% | 492,157 |
| Mar 6, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 5.26% | 3,577,304 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 85,964 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -3.87% | 2,506,014 |
| Mar 2, 2026 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -4.23% | 1,134,802 |
| Feb 27, 2026 | 3.84 | 3.86 | 3.74 | 3.78 | 3.78 | -2.07% | 337,204 |
| Feb 26, 2026 | 3.86 | 3.92 | 3.82 | 3.86 | 3.86 | -2.53% | 4,354,411 |
| Feb 25, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | - | 824,952 |
| Feb 24, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | -2.46% | 8,700,178 |
| Feb 23, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 2.53% | 174,814 |
| Feb 20, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -4.35% | 182,072 |
| Feb 19, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 55,666 |
| Feb 18, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 7,211 |
| Feb 17, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 137,345 |
| Feb 16, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | -0.96% | 968,576 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.18 | -1.42% | 396,884 |
| Feb 12, 2026 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | -0.93% | 511,835 |
| Feb 11, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 183,180 |
| Feb 10, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 1,479,991 |
| Feb 9, 2026 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | 1,642,509 |
| Feb 6, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -2.78% | 1,618,780 |
| Feb 5, 2026 | 4.22 | 4.36 | 4.22 | 4.32 | 4.32 | -0.92% | 137,279 |
| Feb 4, 2026 | 4.30 | 4.38 | 4.24 | 4.36 | 4.36 | -0.91% | 354,580 |
| Feb 3, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | -0.45% | 2,655,853 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | -2.21% | 322,194 |
| Jan 30, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | -2.16% | 229,220 |
| Jan 29, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 272,351 |
| Jan 28, 2026 | 4.56 | 4.62 | 4.54 | 4.60 | 4.60 | 1.32% | 246,370 |
| Jan 27, 2026 | 4.48 | 4.58 | 4.46 | 4.54 | 4.54 | 2.25% | 3,346,056 |
| Jan 26, 2026 | 4.42 | 4.46 | 4.40 | 4.44 | 4.44 | -1.77% | 250,945 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | 0.44% | 1,070,096 |
| Jan 22, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 593,006 |
| Jan 21, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 1.85% | 2,467,444 |
| Jan 20, 2026 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | -1.82% | 427,600 |
| Jan 19, 2026 | 4.36 | 4.40 | 4.30 | 4.40 | 4.40 | -0.90% | 1,148,596 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 1,139,953 |
| Jan 15, 2026 | 4.46 | 4.50 | 4.42 | 4.46 | 4.46 | -2.19% | 1,859,439 |
| Jan 14, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 6.54% | 6,395,072 |
| Jan 13, 2026 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | 2.88% | 539,550 |
| Jan 12, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 5.58% | 1,548,605 |