Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 5.10
+0.05 (0.99%)
Last updated: Oct 7, 2025, 11:05 AM ICT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 33,293 |
| Oct 6, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 622,909 |
| Oct 3, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 724,587 |
| Oct 2, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 904,092 |
| Oct 1, 2025 | 4.98 | 5.15 | 4.96 | 5.05 | 5.05 | 2.23% | 237,558 |
| Sep 30, 2025 | 4.88 | 4.96 | 4.84 | 4.94 | 4.94 | 2.07% | 350,738 |
| Sep 29, 2025 | 4.78 | 4.84 | 4.74 | 4.84 | 4.84 | 4.76% | 328,734 |
| Sep 26, 2025 | 4.72 | 4.72 | 4.60 | 4.62 | 4.62 | -2.94% | 734,845 |
| Sep 25, 2025 | 4.82 | 4.88 | 4.76 | 4.76 | 4.76 | -0.42% | 373,209 |
| Sep 24, 2025 | 4.60 | 4.80 | 4.58 | 4.78 | 4.78 | 9.13% | 751,932 |
| Sep 23, 2025 | 4.38 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 461,110 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 0.92% | 131,513 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.24 | 4.36 | 4.36 | - | 523,895 |
| Sep 18, 2025 | 4.44 | 4.48 | 4.30 | 4.36 | 4.36 | -1.80% | 964,743 |
| Sep 17, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 5.21% | 447,252 |
| Sep 16, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -1.40% | 3,845,363 |
| Sep 15, 2025 | 4.24 | 4.30 | 4.20 | 4.28 | 4.28 | 3.38% | 3,969,797 |
| Sep 12, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 5.61% | 470,725 |
| Sep 11, 2025 | 3.84 | 4.00 | 3.84 | 3.92 | 3.92 | 1.03% | 7,449,661 |
| Sep 10, 2025 | 3.92 | 3.98 | 3.88 | 3.88 | 3.88 | - | 4,707,793 |
| Sep 9, 2025 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | 3.19% | 164,473 |
| Sep 8, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 3.30% | 389,929 |
| Sep 5, 2025 | 3.62 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 2,086,636 |
| Sep 4, 2025 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | -2.14% | 451,119 |
| Sep 3, 2025 | 3.76 | 3.78 | 3.70 | 3.74 | 3.74 | - | 805,072 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -2.09% | 2,407,888 |
| Sep 1, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 17.90% | 2,435,975 |
| Aug 29, 2025 | 3.26 | 3.26 | 3.18 | 3.24 | 3.24 | -0.61% | 1,449,550 |
| Aug 28, 2025 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | -4.68% | 1,372,644 |
| Aug 27, 2025 | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 1.79% | 346,009 |
| Aug 26, 2025 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | -2.33% | 497,711 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 3.61% | 1,666,274 |
| Aug 22, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.84% | 46,289 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | -1.21% | 695,951 |
| Aug 20, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -1.20% | 971,079 |
| Aug 19, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 28,805 |
| Aug 18, 2025 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | 1.22% | 391,403 |
| Aug 15, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -2.38% | 1,298,962 |
| Aug 14, 2025 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 3,259,176 |
| Aug 13, 2025 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | 5.59% | 136,961 |
| Aug 8, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -2.42% | 568,245 |
| Aug 7, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 2.48% | 595,981 |
| Aug 6, 2025 | 3.24 | 3.28 | 3.22 | 3.22 | 3.22 | - | 5,111,670 |
| Aug 5, 2025 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 5,797,086 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | -1.82% | 251,882 |
| Aug 1, 2025 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | 1.85% | 4,446,134 |
| Jul 31, 2025 | 3.26 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 230,307 |
| Jul 30, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -2.40% | 197,900 |
| Jul 29, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 1.83% | 304,561 |
| Jul 25, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | -1.20% | 132,703 |