Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 6.15
+0.20 (3.36%)
At close: Sep 12, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | - | 3.36% | 24,978,295 |
| Sep 11, 2025 | 5.80 | 6.00 | 5.70 | 5.95 | - | 1.71% | 12,886,000 |
| Sep 10, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | - | 0.86% | 13,637,030 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | - | 1.75% | 15,170,040 |
| Sep 8, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | - | 3.64% | 12,310,090 |
| Sep 5, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | - | 2.80% | 6,333,153 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | - | -2.73% | 20,063,270 |
| Sep 3, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | - | -0.90% | 10,189,490 |
| Sep 2, 2025 | 5.65 | 5.70 | 5.50 | 5.55 | - | -0.89% | 20,276,290 |
| Sep 1, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | - | 16.67% | 100,405,200 |
| Aug 29, 2025 | 4.92 | 4.92 | 4.78 | 4.80 | - | -1.64% | 21,994,550 |
| Aug 28, 2025 | 4.88 | 4.90 | 4.82 | 4.88 | - | -3.37% | 20,176,440 |
| Aug 27, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | - | - | 10,442,540 |
| Aug 26, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | - | -0.98% | 4,532,660 |
| Aug 25, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | - | 3.66% | 17,077,150 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.86 | 4.92 | - | 1.65% | 4,551,784 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | - | -1.22% | 9,496,025 |
| Aug 20, 2025 | 4.88 | 4.92 | 4.84 | 4.90 | - | -0.81% | 9,223,188 |
| Aug 19, 2025 | 4.94 | 4.98 | 4.92 | 4.94 | - | 0.41% | 6,329,367 |
| Aug 18, 2025 | 4.92 | 5.00 | 4.90 | 4.92 | - | 0.41% | 5,496,173 |
| Aug 15, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | - | -2.97% | 11,928,510 |
| Aug 14, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | - | -0.98% | 13,397,550 |
| Aug 13, 2025 | 4.96 | 5.15 | 4.96 | 5.10 | - | 6.25% | 31,273,040 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.78 | 4.80 | - | -1.64% | 4,770,665 |
| Aug 7, 2025 | 4.88 | 4.94 | 4.86 | 4.88 | - | 0.83% | 5,406,481 |
| Aug 6, 2025 | 4.76 | 4.90 | 4.76 | 4.84 | - | 1.26% | 9,028,221 |
| Aug 5, 2025 | 4.78 | 4.80 | 4.74 | 4.78 | - | -1.24% | 8,023,544 |
| Aug 4, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | - | 0.83% | 3,041,271 |
| Aug 1, 2025 | 4.88 | 4.98 | 4.80 | 4.80 | - | -0.41% | 21,283,280 |
| Jul 31, 2025 | 4.86 | 4.90 | 4.80 | 4.82 | - | -0.82% | 20,203,140 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.82 | 4.86 | - | -2.80% | 13,994,250 |
| Jul 29, 2025 | 4.90 | 5.05 | 4.88 | 5.00 | - | 3.31% | 15,446,880 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.82 | 4.84 | - | -2.02% | 6,283,506 |
| Jul 24, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | - | -0.80% | 8,469,892 |
| Jul 23, 2025 | 4.86 | 5.00 | 4.86 | 4.98 | - | 3.32% | 13,694,910 |
| Jul 22, 2025 | 4.78 | 4.84 | 4.78 | 4.82 | - | -0.41% | 4,115,548 |
| Jul 21, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | - | 0.83% | 5,697,738 |
| Jul 18, 2025 | 4.74 | 4.80 | 4.72 | 4.80 | - | 3.45% | 7,358,830 |
| Jul 17, 2025 | 4.68 | 4.70 | 4.64 | 4.64 | - | -1.28% | 3,845,342 |
| Jul 16, 2025 | 4.78 | 4.84 | 4.68 | 4.70 | - | - | 11,894,110 |
| Jul 15, 2025 | 4.42 | 4.70 | 4.42 | 4.70 | - | 6.82% | 27,909,980 |
| Jul 14, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | - | 0.92% | 4,183,269 |
| Jul 11, 2025 | 4.42 | 4.44 | 4.34 | 4.36 | - | 1.40% | 10,675,940 |
| Jul 9, 2025 | 4.42 | 4.42 | 4.28 | 4.30 | - | -4.02% | 17,369,720 |
| Jul 8, 2025 | 4.42 | 4.48 | 4.40 | 4.48 | - | 1.36% | 11,563,150 |
| Jul 7, 2025 | 4.32 | 4.44 | 4.32 | 4.42 | - | 2.31% | 6,973,180 |
| Jul 4, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | - | -1.82% | 11,793,500 |
| Jul 3, 2025 | 4.38 | 4.40 | 4.34 | 4.40 | - | -3.08% | 17,015,290 |
| Jul 2, 2025 | 4.56 | 4.58 | 4.50 | 4.54 | - | -1.73% | 8,510,424 |
| Jul 1, 2025 | 4.60 | 4.62 | 4.58 | 4.62 | - | 0.43% | 1,705,672 |