Alibaba Group Holding Limited (BKK:BABA23)
Thailand · Delayed Price · Currency is THB 3.180
-0.060 (-1.85%)
At close: Sep 23, 2026
BKK:BABA23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.48 | 3.52 | 3.52 | - | 41,879 |
| Aug 18, 2026 | 3.48 | 3.62 | 3.48 | 3.52 | 3.52 | 1.73% | 1,005,576 |
| Aug 17, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 2.37% | 140,592 |
| Aug 14, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -1.74% | 128,868 |
| 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 |