Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 5.90
+0.10 (1.72%)
At close: Dec 30, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 6,172,449 |
| Dec 29, 2025 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 2,915,898 |
| Dec 26, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 805,665 |
| Dec 25, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 811,105 |
| Dec 24, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 2,766,922 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 4,605,443 |
| Dec 22, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 3,250,989 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 2,741,496 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -3.33% | 3,482,258 |
| Dec 17, 2025 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 4,035,521 |
| Dec 16, 2025 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | -4.13% | 21,818,460 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -3.20% | 8,478,800 |
| Dec 12, 2025 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 3,147,652 |
| Dec 11, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 2,777,244 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 4,244,490 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 15,531,120 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 1,603,846 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -2.33% | 4,689,660 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 4,397,482 |
| Dec 1, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | - | 4,270,356 |
| Nov 28, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 5,878,327 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -3.85% | 9,620,584 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | -2.26% | 6,593,873 |
| Nov 25, 2025 | 6.60 | 6.65 | 6.40 | 6.65 | 6.65 | 3.91% | 16,286,440 |
| Nov 24, 2025 | 6.40 | 6.55 | 6.35 | 6.40 | 6.40 | 5.79% | 17,148,770 |
| Nov 21, 2025 | 6.15 | 6.30 | 6.00 | 6.05 | 6.05 | -6.20% | 30,196,890 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 5,748,565 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 4,558,182 |
| Nov 18, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 9,670,289 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 8,822,645 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -5.19% | 11,589,930 |
| Nov 13, 2025 | 6.50 | 6.90 | 6.45 | 6.75 | 6.75 | 2.27% | 26,439,540 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | -0.75% | 19,086,450 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -3.62% | 12,343,890 |
| Nov 10, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 5,847,084 |
| Nov 7, 2025 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | -2.90% | 12,059,530 |
| Nov 6, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 3.76% | 21,664,950 |
| Nov 5, 2025 | 6.50 | 6.70 | 6.45 | 6.65 | 6.65 | 0.76% | 19,904,510 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 21,580,070 |
| Nov 3, 2025 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | -0.72% | 9,588,367 |
| Oct 31, 2025 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | -2.80% | 15,099,530 |
| Oct 30, 2025 | 7.30 | 7.35 | 7.05 | 7.15 | 7.15 | -4.03% | 31,196,800 |
| Oct 29, 2025 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 3.47% | 6,974,427 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -2.70% | 12,771,770 |
| Oct 27, 2025 | 7.30 | 7.40 | 7.25 | 7.40 | 7.40 | 2.78% | 18,330,360 |
| Oct 24, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 4.35% | 11,264,660 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | -1.43% | 14,641,660 |
| Oct 21, 2025 | 7.05 | 7.15 | 6.95 | 7.00 | 7.00 | 2.94% | 15,366,910 |
| Oct 20, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 5.43% | 8,644,903 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -4.44% | 13,156,640 |