Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.900
+0.020 (0.52%)
At close: Dec 30, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 4.54 | 4.56 | 4.42 | 4.50 | 4.50 | -1.75% | 1,795,825 |
| Nov 3, 2025 | 4.56 | 4.58 | 4.50 | 4.58 | 4.58 | -0.87% | 389,944 |
| Oct 31, 2025 | 4.70 | 4.70 | 4.60 | 4.62 | 4.62 | -3.75% | 220,901 |
| Oct 30, 2025 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | -1.23% | 1,162,845 |
| Oct 29, 2025 | 4.84 | 4.86 | 4.78 | 4.86 | 4.86 | 0.41% | 190,235 |
| Oct 28, 2025 | 4.86 | 4.88 | 4.76 | 4.84 | 4.84 | -1.22% | 833,888 |
| Oct 27, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 2.94% | 206,693 |
| Oct 24, 2025 | 4.72 | 4.76 | 4.70 | 4.76 | 4.76 | 3.03% | 1,657,619 |
| Oct 22, 2025 | 4.60 | 4.62 | 4.52 | 4.62 | 4.62 | -1.70% | 1,220,598 |
| Oct 21, 2025 | 4.72 | 4.74 | 4.64 | 4.70 | 4.70 | 3.07% | 2,181,174 |
| Oct 20, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | 6.54% | 406,376 |
| Oct 17, 2025 | 4.44 | 4.44 | 4.28 | 4.28 | 4.28 | -5.73% | 711,067 |