Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 2.840
+0.080 (2.90%)
At close: Nov 2, 2026
BKK:BABA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | 2.90% | 1,038,899 |
| Oct 30, 2026 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | 0.73% | 132,523 |
| Oct 29, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -4.86% | 55,984 |
| Oct 28, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 2.86% | 97,456 |
| Oct 27, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -2.78% | 120,468 |
| Oct 26, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 3.60% | 28,377 |
| Oct 22, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -4.79% | 282,645 |
| Oct 21, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 193,843 |
| Oct 20, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 37,015 |
| Oct 19, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 28,639 |
| Oct 15, 2026 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | -1.91% | 487,110 |
| Oct 14, 2026 | 3.14 | 3.22 | 3.12 | 3.14 | 3.14 | 2.61% | 320,033 |
| Oct 12, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | - | 57,997 |
| Oct 9, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 2.00% | 3,813 |
| Oct 8, 2026 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | -0.66% | 26,374 |
| Oct 7, 2026 | 3.02 | 3.10 | 3.00 | 3.02 | 3.02 | -2.58% | 68,950 |
| Oct 6, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 2.65% | 10,444 |
| Oct 5, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | 1.34% | 14,242 |
| Oct 2, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -1.97% | 171,257 |
| Oct 1, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 3,300 |
| Sep 30, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 32,662 |
| Sep 29, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | - | 61,805 |
| Sep 28, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 41,568 |
| Sep 25, 2026 | 3.06 | 3.14 | 3.04 | 3.10 | 3.10 | -0.64% | 58,118 |
| Sep 24, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -1.89% | 178,468 |
| Sep 23, 2026 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | -1.85% | 181,642 |
| Sep 22, 2026 | 3.30 | 3.32 | 3.22 | 3.24 | 3.24 | 2.53% | 656,417 |
| Sep 21, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 3.27% | 150,638 |
| Sep 18, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | - | 163,991 |
| Sep 17, 2026 | 2.98 | 3.06 | 2.96 | 3.06 | 3.06 | 0.66% | 719,920 |
| Sep 16, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 65,567 |
| Sep 15, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | 1.33% | 37,151 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -2.60% | 48,392 |
| Sep 11, 2026 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 1.32% | 157,114 |
| Sep 10, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | -1.94% | 161,701 |
| Sep 9, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 89,259 |
| Sep 8, 2026 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | -1.28% | 66,083 |
| Sep 7, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | - | 73,213 |
| Sep 4, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 36,093 |
| Sep 3, 2026 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | -1.91% | 207,479 |
| Sep 2, 2026 | 3.08 | 3.14 | 3.06 | 3.14 | 3.14 | -0.63% | 159,466 |
| Sep 1, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | -3.07% | 2,299,973 |
| Aug 31, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 49,766 |
| Aug 28, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -1.84% | 45,908 |
| Aug 27, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 320,991 |
| Aug 26, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 194,638 |
| Aug 25, 2026 | 3.16 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 1,465,675 |
| Aug 24, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -9.88% | 657,378 |
| Aug 21, 2026 | 3.44 | 3.50 | 3.40 | 3.44 | 3.44 | -3.37% | 197,096 |
| Aug 20, 2026 | 3.50 | 3.62 | 3.50 | 3.56 | 3.56 | 1.14% | 131,398 |