Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.480
+0.060 (1.75%)
At close: Apr 10, 2026
BKK:BABA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | 535,449 |
| Apr 9, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | -2.29% | 45,010 |
| Apr 8, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 5.42% | 212,703 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 63,391 |
| Apr 3, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | - | 8,716 |
| Apr 2, 2026 | 3.32 | 3.36 | 3.28 | 3.36 | 3.36 | -2.89% | 172,328 |
| Apr 1, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 4,807,905 |
| Mar 31, 2026 | 3.32 | 3.40 | 3.30 | 3.40 | 3.40 | 0.59% | 265,233 |
| Mar 30, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | -1.74% | 10,507 |
| Mar 27, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 15,506 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -4.42% | 172,611 |
| Mar 25, 2026 | 3.50 | 3.66 | 3.46 | 3.62 | 3.62 | 7.10% | 679,050 |
| Mar 24, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | 0.60% | 660,496 |
| Mar 23, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -4.00% | 135,449 |
| Mar 20, 2026 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | -5.91% | 1,130,494 |
| Mar 19, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -2.62% | 2,143,660 |
| Mar 18, 2026 | 3.68 | 3.84 | 3.66 | 3.82 | 3.82 | 3.24% | 614,306 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | 1.09% | 314,352 |
| Mar 16, 2026 | 3.68 | 3.76 | 3.64 | 3.66 | 3.66 | - | 336,749 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 0.55% | 1,113,708 |
| Mar 12, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | 2.25% | 171,938 |
| Mar 11, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.20% | 1,316,767 |
| Mar 10, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 1,145,147 |
| Mar 9, 2026 | 3.56 | 3.56 | 3.44 | 3.54 | 3.54 | -1.67% | 492,157 |
| Mar 6, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 5.26% | 3,577,304 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 85,964 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -3.87% | 2,506,014 |
| Mar 2, 2026 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -4.23% | 1,134,802 |
| Feb 27, 2026 | 3.84 | 3.86 | 3.74 | 3.78 | 3.78 | -2.07% | 337,204 |
| Feb 26, 2026 | 3.86 | 3.92 | 3.82 | 3.86 | 3.86 | -2.53% | 4,354,411 |
| Feb 25, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | - | 824,952 |
| Feb 24, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | -2.46% | 8,700,178 |
| Feb 23, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 2.53% | 174,814 |
| Feb 20, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -4.35% | 182,072 |
| Feb 19, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 55,666 |
| Feb 18, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 7,211 |
| Feb 17, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 137,345 |
| Feb 16, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | -0.96% | 968,576 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.18 | -1.42% | 396,884 |
| Feb 12, 2026 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | -0.93% | 511,835 |
| Feb 11, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 183,180 |
| Feb 10, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 1,479,991 |
| Feb 9, 2026 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | 1,642,509 |
| Feb 6, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -2.78% | 1,618,780 |
| Feb 5, 2026 | 4.22 | 4.36 | 4.22 | 4.32 | 4.32 | -0.92% | 137,279 |
| Feb 4, 2026 | 4.30 | 4.38 | 4.24 | 4.36 | 4.36 | -0.91% | 354,580 |
| Feb 3, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | -0.45% | 2,655,853 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | -2.21% | 322,194 |
| Jan 30, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | -2.16% | 229,220 |
| Jan 29, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 272,351 |