Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.440
-0.080 (-2.27%)
At close: Aug 13, 2026
BKK:BABA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.50 | 3.52 | 3.42 | 3.44 | 3.44 | -2.27% | 225,120 |
| Aug 11, 2026 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.12% | 2,586,180 |
| Aug 10, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 2.30% | 54,921 |
| Aug 7, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | 0.58% | 65,358 |
| Aug 6, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -3.89% | 150,615 |
| Aug 5, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 1.69% | 53,049 |
| Aug 4, 2026 | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | -0.56% | 199,499 |
| Aug 3, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 6.59% | 5,287,970 |
| Jul 31, 2026 | 3.36 | 3.38 | 3.24 | 3.34 | 3.34 | 5.03% | 711,619 |
| Jul 30, 2026 | 3.18 | 3.24 | 3.16 | 3.18 | 3.18 | 0.63% | 130,573 |
| Jul 27, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 22,369 |
| Jul 24, 2026 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | -2.45% | 1,017,675 |
| Jul 23, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 72,182 |
| Jul 22, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 159,699 |
| Jul 21, 2026 | 3.34 | 3.42 | 3.28 | 3.32 | 3.32 | -1.78% | 382,933 |
| Jul 20, 2026 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | 4.97% | 353,321 |
| Jul 17, 2026 | 3.28 | 3.32 | 3.18 | 3.22 | 3.22 | -5.29% | 586,480 |
| Jul 16, 2026 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | 3.66% | 728,658 |
| Jul 15, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.80% | 1,673,355 |
| Jul 14, 2026 | 3.12 | 3.20 | 3.08 | 3.16 | 3.16 | -0.63% | 681,250 |
| Jul 13, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 585,372 |
| Jul 10, 2026 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | 1.29% | 517,459 |
| Jul 9, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | 6.16% | 243,941 |
| Jul 8, 2026 | 2.80 | 3.10 | 2.80 | 2.92 | 2.92 | 5.80% | 2,529,630 |
| Jul 7, 2026 | 2.78 | 2.78 | 2.70 | 2.76 | 2.76 | - | 724,192 |
| Jul 6, 2026 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 2.99% | 134,254 |
| Jul 3, 2026 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | -0.74% | 201,243 |
| Jul 2, 2026 | 2.70 | 2.72 | 2.66 | 2.70 | 2.70 | -0.74% | 395,123 |
| Jul 1, 2026 | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | 3.03% | 13,681 |
| Jun 30, 2026 | 2.62 | 2.66 | 2.58 | 2.64 | 2.64 | -2.22% | 180,090 |
| Jun 29, 2026 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | 6.30% | 174,246 |
| Jun 26, 2026 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -5.93% | 295,704 |
| Jun 25, 2026 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -5.59% | 262,631 |
| Jun 24, 2026 | 2.80 | 2.88 | 2.78 | 2.86 | 2.86 | 0.70% | 304,023 |
| Jun 23, 2026 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | -3.40% | 300,751 |
| Jun 22, 2026 | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | -0.68% | 206,698 |
| Jun 19, 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | -0.67% | 9,101 |
| Jun 18, 2026 | 2.90 | 3.00 | 2.84 | 2.98 | 2.98 | -0.67% | 347,566 |
| Jun 17, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -0.66% | 244,932 |
| Jun 16, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -0.66% | 1,956,228 |
| Jun 15, 2026 | 3.04 | 3.10 | 3.02 | 3.04 | 3.04 | -2.56% | 375,521 |
| Jun 12, 2026 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 3.31% | 250,509 |
| Jun 11, 2026 | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | -5.63% | 1,077,051 |
| Jun 10, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | -3.37% | 2,679,112 |
| Jun 9, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.31 | 0.60% | 129,330 |
| Jun 8, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.29 | -3.49% | 59,768 |
| Jun 5, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.41 | -0.58% | 143,759 |
| Jun 4, 2026 | 3.46 | 3.50 | 3.42 | 3.46 | 3.43 | -4.95% | 224,303 |
| Jun 2, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.61 | 9.64% | 1,963,653 |
| May 29, 2026 | 3.38 | 3.46 | 3.28 | 3.32 | 3.29 | -2.35% | 1,529,096 |