Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.520
-0.120 (-3.30%)
Last updated: Apr 30, 2026, 4:23 PM ICT
BKK:BABA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | -3.30% | 2,031,507 |
| Apr 29, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 4.60% | 18,440 |
| Apr 28, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -3.33% | 87,894 |
| Apr 27, 2026 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | -2.70% | 419,286 |
| Apr 24, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.78% | 120,629 |
| Apr 23, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 60,418 |
| Apr 22, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -2.67% | 124,010 |
| Apr 21, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | - | 60,195 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | 1.63% | 47,688 |
| Apr 17, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | - | 42,254 |
| Apr 16, 2026 | 3.64 | 3.70 | 3.62 | 3.68 | 3.68 | 5.75% | 4,262,780 |
| 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 |