Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 7.65
+0.10 (1.32%)
At close: Oct 7, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.40 | -3.27% | 18,205,736 |
| Oct 7, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 1.32% | 4,149,601 |
| Oct 6, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | -2.58% | 8,356,249 |
| Oct 3, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 9,898,263 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 22,888,930 |
| Oct 1, 2025 | 7.50 | 7.70 | 7.45 | 7.70 | 7.70 | 2.67% | 12,015,390 |
| Sep 30, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 16,922,600 |
| Sep 29, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 5.07% | 16,052,650 |
| Sep 26, 2025 | 7.05 | 7.10 | 6.85 | 6.90 | 6.90 | -4.17% | 17,522,370 |
| Sep 25, 2025 | 7.25 | 7.30 | 7.05 | 7.20 | 7.20 | - | 19,200,450 |
| Sep 24, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 9.92% | 32,017,470 |
| Sep 23, 2025 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 19,426,880 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 17,081,980 |
| Sep 19, 2025 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 12,936,800 |
| Sep 18, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | -1.50% | 27,053,180 |
| Sep 17, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 5.56% | 20,686,020 |
| Sep 16, 2025 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 13,996,610 |
| Sep 15, 2025 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | 3.25% | 19,658,810 |
| Sep 12, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 3.36% | 24,978,290 |
| Sep 11, 2025 | 5.80 | 6.00 | 5.70 | 5.95 | 5.95 | 1.71% | 12,886,000 |
| Sep 10, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 13,637,030 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 15,170,040 |
| Sep 8, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 3.64% | 12,310,090 |
| Sep 5, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 6,333,153 |
| Sep 4, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | -2.73% | 20,063,270 |
| Sep 3, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 10,189,490 |
| Sep 2, 2025 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 20,276,290 |
| Sep 1, 2025 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 16.67% | 100,405,200 |
| Aug 29, 2025 | 4.92 | 4.92 | 4.78 | 4.80 | 4.80 | -1.64% | 21,994,550 |
| Aug 28, 2025 | 4.88 | 4.90 | 4.82 | 4.88 | 4.88 | -3.37% | 20,176,440 |
| Aug 27, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | - | 10,442,540 |
| Aug 26, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 4,532,660 |
| Aug 25, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | 3.66% | 17,077,150 |
| Aug 22, 2025 | 4.88 | 4.94 | 4.86 | 4.92 | 4.92 | 1.65% | 4,551,784 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -1.22% | 9,496,025 |
| Aug 20, 2025 | 4.88 | 4.92 | 4.84 | 4.90 | 4.90 | -0.81% | 9,223,188 |
| Aug 19, 2025 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 6,329,367 |
| Aug 18, 2025 | 4.92 | 5.00 | 4.90 | 4.92 | 4.92 | 0.41% | 5,496,173 |
| Aug 15, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | -2.97% | 11,928,510 |
| Aug 14, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 13,397,550 |
| Aug 13, 2025 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 6.25% | 31,273,040 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | -1.64% | 4,770,665 |
| Aug 7, 2025 | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | 0.83% | 5,406,481 |
| Aug 6, 2025 | 4.76 | 4.90 | 4.76 | 4.84 | 4.84 | 1.26% | 9,028,221 |
| Aug 5, 2025 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | -1.24% | 8,023,544 |
| Aug 4, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 3,041,271 |
| Aug 1, 2025 | 4.88 | 4.98 | 4.80 | 4.80 | 4.80 | -0.41% | 21,283,280 |
| Jul 31, 2025 | 4.86 | 4.90 | 4.80 | 4.82 | 4.82 | -0.82% | 20,203,140 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.82 | 4.86 | 4.86 | -2.80% | 13,994,250 |
| Jul 29, 2025 | 4.90 | 5.05 | 4.88 | 5.00 | 5.00 | 3.31% | 15,446,880 |