Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 4.820
-0.040 (-0.82%)
At close: Jul 31, 2025, 4:30 PM ICT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.90 | 4.98 | 4.82 | 4.82 | - | - | 19,608,067 |
| 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 |
| Jun 30, 2025 | 4.62 | 4.62 | 4.56 | 4.60 | - | -2.54% | 10,395,730 |
| Jun 27, 2025 | 4.66 | 4.72 | 4.64 | 4.72 | - | 2.16% | 5,629,488 |
| Jun 26, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | - | -3.75% | 8,266,062 |
| Jun 25, 2025 | 4.72 | 4.84 | 4.70 | 4.80 | - | 2.13% | 10,410,510 |
| Jun 24, 2025 | 4.70 | 4.76 | 4.70 | 4.70 | - | 1.29% | 9,516,132 |
| Jun 23, 2025 | 4.58 | 4.68 | 4.58 | 4.64 | - | 0.87% | 6,932,625 |
| Jun 20, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | - | 1.32% | 3,901,027 |
| Jun 19, 2025 | 4.60 | 4.62 | 4.54 | 4.54 | - | -1.73% | 4,057,743 |
| Jun 18, 2025 | 4.64 | 4.66 | 4.62 | 4.62 | - | -2.53% | 5,519,660 |
| Jun 17, 2025 | 4.72 | 4.76 | 4.72 | 4.74 | - | 1.28% | 3,070,969 |
| Jun 16, 2025 | 4.62 | 4.72 | 4.62 | 4.68 | - | 1.30% | 7,210,082 |
| Jun 13, 2025 | 4.68 | 4.68 | 4.58 | 4.62 | - | -2.53% | 10,364,650 |
| Jun 12, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | - | -3.27% | 6,694,286 |
| Jun 11, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | - | 0.41% | 2,626,945 |
| Jun 10, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | - | -1.61% | 4,998,141 |
| Jun 9, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | - | 1.64% | 6,714,022 |
| Jun 6, 2025 | 4.86 | 4.88 | 4.82 | 4.88 | - | -0.81% | 3,254,526 |
| Jun 5, 2025 | 4.90 | 4.92 | 4.88 | 4.92 | - | 1.65% | 4,903,858 |
| Jun 4, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | - | 1.68% | 8,963,391 |
| May 30, 2025 | 4.72 | 4.78 | 4.70 | 4.76 | - | -4.03% | 11,159,310 |
| May 29, 2025 | 4.86 | 4.98 | 4.86 | 4.96 | - | 2.90% | 7,265,976 |
| May 28, 2025 | 4.86 | 4.88 | 4.82 | 4.82 | - | -1.63% | 2,785,406 |
| May 27, 2025 | 4.82 | 4.92 | 4.80 | 4.90 | - | 0.82% | 12,399,250 |
| May 26, 2025 | 4.94 | 4.94 | 4.84 | 4.86 | - | -1.62% | 8,359,208 |
| May 23, 2025 | 4.98 | 5.05 | 4.92 | 4.94 | - | -0.40% | 7,635,156 |
| May 22, 2025 | 5.05 | 5.10 | 4.94 | 4.96 | - | -2.75% | 11,246,150 |
| May 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | - | -2.86% | 8,403,680 |
| May 20, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | 2.94% | 11,455,110 |