Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.540
+0.020 (0.57%)
Last updated: May 25, 2026, 11:49 AM ICT
BKK:BABA23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 196,185 |
| May 21, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | -1.11% | 187,812 |
| May 20, 2026 | 3.68 | 3.76 | 3.60 | 3.60 | 3.60 | -1.64% | 4,869,367 |
| May 19, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | 0.55% | 71,084 |
| May 18, 2026 | 3.60 | 3.74 | 3.60 | 3.64 | 3.64 | -1.62% | 6,083,236 |
| May 15, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -3.65% | 145,541 |
| May 14, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | 3.84 | 3.78% | 310,234 |
| May 13, 2026 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | -1.07% | 254,049 |
| May 12, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | - | 133,798 |
| May 11, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | -3.11% | 261,303 |
| May 8, 2026 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | - | 116,657 |
| May 7, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 3.76% | 284,158 |
| May 6, 2026 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | 1.64% | 345,560 |
| May 5, 2026 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 3.98% | 306,326 |
| 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 |