Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 4.320
-0.080 (-1.82%)
At close: Jan 20, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | 1.55% | 679,874 |
| Jan 8, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -1.52% | 235,198 |
| Jan 7, 2026 | 3.90 | 3.96 | 3.84 | 3.94 | 3.94 | -3.90% | 1,236,417 |
| Jan 6, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | -1.44% | 1,158,183 |
| Jan 5, 2026 | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | 6.67% | 529,580 |
| Dec 30, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | 0.52% | 37,147 |
| Dec 29, 2025 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -3.00% | 108,574 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,880 |
| Dec 25, 2025 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 0.51% | 7,324 |
| Dec 24, 2025 | 3.92 | 3.96 | 3.88 | 3.92 | 3.92 | -1.01% | 16,423 |
| Dec 23, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 215,018 |
| Dec 22, 2025 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 114,153 |
| Dec 19, 2025 | 3.92 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 47,001 |
| Dec 18, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -2.01% | 27,913 |
| Dec 17, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.02% | 154,920 |
| Dec 16, 2025 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | -3.90% | 361,498 |
| Dec 15, 2025 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | -1.44% | 199,220 |
| Dec 12, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 69,903 |
| Dec 11, 2025 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 106,323 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | - | 84,533 |
| Dec 8, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -3.24% | 408,901 |
| Dec 4, 2025 | 4.24 | 4.32 | 4.22 | 4.32 | 4.32 | 1.89% | 305,758 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -1.40% | 495,465 |
| Dec 2, 2025 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | 1.42% | 339,010 |
| Dec 1, 2025 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | 0.47% | 507,139 |
| Nov 28, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | - | 149,911 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | -2.31% | 1,008,734 |
| Nov 26, 2025 | 4.32 | 4.36 | 4.30 | 4.32 | 4.32 | -1.82% | 237,113 |
| Nov 25, 2025 | 4.42 | 4.46 | 4.30 | 4.40 | 4.40 | 3.29% | 728,606 |
| Nov 24, 2025 | 4.30 | 4.34 | 4.20 | 4.26 | 4.26 | 3.90% | 813,229 |
| Nov 21, 2025 | 4.14 | 4.20 | 4.10 | 4.10 | 4.10 | -5.53% | 373,964 |
| Nov 20, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | - | 154,312 |
| Nov 19, 2025 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | - | 110,862 |
| Nov 18, 2025 | 4.38 | 4.40 | 4.30 | 4.34 | 4.34 | 0.46% | 60,449 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.28 | 4.32 | 4.32 | -0.46% | 91,040 |
| Nov 14, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -3.98% | 705,373 |
| Nov 13, 2025 | 4.32 | 4.60 | 4.32 | 4.52 | 4.52 | 2.26% | 1,314,018 |
| Nov 12, 2025 | 4.38 | 4.42 | 4.34 | 4.42 | 4.42 | -1.78% | 1,455,081 |
| Nov 11, 2025 | 4.44 | 4.50 | 4.42 | 4.50 | 4.50 | -0.88% | 452,227 |
| Nov 10, 2025 | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | 1.34% | 171,705 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -3.03% | 285,693 |
| Nov 6, 2025 | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | 3.59% | 175,803 |
| Nov 5, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | -0.89% | 296,472 |