Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 5.20
-0.15 (-2.80%)
Last updated: Mar 4, 2026, 12:56 PM ICT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.45 | 5.60 | 5.35 | 5.35 | 5.35 | -6.14% | 17,704,638 |
| Feb 27, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 4,509,693 |
| Feb 26, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 11,297,240 |
| Feb 25, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 6,120,186 |
| Feb 24, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -2.48% | 6,914,099 |
| Feb 23, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 1.68% | 5,756,036 |
| Feb 20, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -4.80% | 12,512,063 |
| Feb 19, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 2,568,443 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,497,452 |
| Feb 17, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 1,982,752 |
| Feb 16, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | - | 3,745,941 |
| Feb 13, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | -2.38% | 7,309,252 |
| Feb 12, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | - | 7,697,816 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 3,161,917 |
| Feb 10, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 2,858,188 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | - | 12,225,550 |
| Feb 6, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -3.82% | 12,260,421 |
| Feb 5, 2026 | 6.35 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | 7,392,845 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 0.78% | 6,140,573 |
| Feb 3, 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 6.45 | -2.27% | 11,941,250 |
| Feb 2, 2026 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 33,152,938 |
| Jan 30, 2026 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -2.90% | 10,529,019 |
| Jan 29, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 8,796,745 |
| Jan 28, 2026 | 6.80 | 6.95 | 6.75 | 6.95 | 6.95 | 2.96% | 15,814,650 |
| Jan 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 3.05% | 9,401,942 |
| Jan 26, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 9,292,570 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.19% | 7,734,533 |
| Jan 22, 2026 | 6.60 | 6.90 | 6.55 | 6.85 | 6.85 | 5.38% | 16,727,680 |
| Jan 21, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 3.17% | 8,223,235 |
| Jan 20, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 14,319,780 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -3.73% | 9,351,237 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.55 | 6.70 | 6.70 | - | 19,896,609 |
| Jan 15, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 11,117,340 |
| Jan 14, 2026 | 6.70 | 6.85 | 6.65 | 6.75 | 6.75 | 6.30% | 31,874,590 |
| Jan 13, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | 2.42% | 36,213,175 |
| Jan 12, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 5.98% | 16,181,290 |
| Jan 9, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 1.74% | 6,547,190 |
| Jan 8, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 10,337,640 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | -3.28% | 26,074,590 |
| Jan 6, 2026 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | -3.17% | 23,144,380 |
| Jan 5, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 6.78% | 22,351,652 |
| 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 |