Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 4.440
+0.220 (5.21%)
At close: Sep 17, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | - | 5.21% | 447,252 |
| Sep 16, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | - | -1.40% | 3,845,363 |
| Sep 15, 2025 | 4.24 | 4.30 | 4.20 | 4.28 | - | 3.38% | 3,969,797 |
| Sep 12, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | - | 5.61% | 470,725 |
| Sep 11, 2025 | 3.84 | 4.00 | 3.84 | 3.92 | - | 1.03% | 7,449,661 |
| Sep 10, 2025 | 3.92 | 3.98 | 3.88 | 3.88 | - | - | 4,707,793 |
| Sep 9, 2025 | 3.84 | 3.88 | 3.82 | 3.88 | - | 3.19% | 164,473 |
| Sep 8, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | - | 3.30% | 389,929 |
| Sep 5, 2025 | 3.62 | 3.68 | 3.58 | 3.64 | - | -0.55% | 2,086,636 |
| Sep 4, 2025 | 3.58 | 3.66 | 3.56 | 3.66 | - | -2.14% | 451,119 |
| Sep 3, 2025 | 3.76 | 3.78 | 3.70 | 3.74 | - | - | 805,072 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | - | -2.09% | 2,407,888 |
| Sep 1, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | - | 17.90% | 2,435,975 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | - | -0.61% | 1,449,550 |
| Aug 28, 2025 | 3.26 | 3.28 | 3.22 | 3.26 | - | -4.68% | 1,372,644 |
| Aug 27, 2025 | 3.42 | 3.46 | 3.38 | 3.42 | - | 1.79% | 346,009 |
| Aug 26, 2025 | 3.42 | 3.44 | 3.34 | 3.36 | - | -2.33% | 497,711 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | - | 3.61% | 1,166,263 |
| Aug 22, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | - | 1.84% | 46,289 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | - | -1.21% | 695,951 |
| Aug 20, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | - | -1.20% | 971,079 |
| Aug 19, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | - | 0.60% | 28,805 |
| Aug 18, 2025 | 3.30 | 3.36 | 3.28 | 3.32 | - | 1.22% | 391,403 |
| Aug 15, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | - | -2.38% | 1,298,962 |
| Aug 14, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | - | -1.18% | 3,178,926 |
| Aug 13, 2025 | 3.32 | 3.42 | 3.32 | 3.40 | - | 5.59% | 136,961 |
| Aug 8, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | - | -2.42% | 568,245 |
| Aug 7, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | - | 2.48% | 595,981 |
| Aug 6, 2025 | 3.24 | 3.28 | 3.22 | 3.22 | - | - | 5,111,670 |
| Aug 5, 2025 | 3.18 | 3.24 | 3.16 | 3.22 | - | -0.62% | 5,797,086 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | - | -1.82% | 250,882 |
| Aug 1, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | - | 1.85% | 4,446,134 |
| Jul 31, 2025 | 3.26 | 3.30 | 3.20 | 3.24 | - | -0.61% | 230,307 |
| Jul 30, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | - | -2.40% | 197,900 |
| Jul 29, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | - | 1.83% | 304,461 |
| Jul 25, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | - | -1.20% | 132,703 |
| Jul 24, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | - | - | 180,566 |
| Jul 23, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | - | 1.84% | 132,928 |
| Jul 22, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | - | 0.62% | 17,297 |
| Jul 21, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | - | 0.62% | 83,436 |
| Jul 18, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | - | 2.55% | 173,478 |
| Jul 17, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | - | -0.63% | 77,538 |
| Jul 16, 2025 | 3.20 | 3.24 | 3.14 | 3.16 | - | - | 125,530 |
| Jul 15, 2025 | 2.98 | 3.16 | 2.98 | 3.16 | - | 7.48% | 617,730 |
| Jul 14, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | - | - | 130,802 |
| Jul 11, 2025 | 2.96 | 2.98 | 2.92 | 2.94 | - | 2.08% | 446,901 |
| Jul 9, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | - | -3.36% | 56,174 |
| Jul 8, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | - | 1.36% | 223,242 |
| Jul 7, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | - | 0.68% | 69,865 |
| Jul 4, 2025 | 2.94 | 2.94 | 2.88 | 2.92 | - | -0.68% | 76,032 |