Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 4.680
-0.220 (-4.49%)
At close: Sep 23, 2026
BKK:BABA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.92 | 4.96 | 4.82 | 4.90 | 4.90 | 2.51% | 19,983,952 |
| Sep 21, 2026 | 4.70 | 4.78 | 4.68 | 4.78 | 4.78 | 3.02% | 11,569,090 |
| Sep 18, 2026 | 4.58 | 4.68 | 4.58 | 4.64 | 4.64 | 3.11% | 10,832,334 |
| Sep 17, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | -0.44% | 2,711,495 |
| Sep 16, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 2,278,330 |
| Sep 15, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | 1.34% | 4,018,589 |
| Sep 14, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | -0.88% | 2,222,246 |
| Sep 11, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | 0.89% | 3,597,081 |
| Sep 10, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | -3.03% | 15,591,777 |
| Sep 9, 2026 | 4.60 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | 3,211,158 |
| Sep 8, 2026 | 4.58 | 4.68 | 4.56 | 4.60 | 4.60 | -0.43% | 7,784,294 |
| Sep 7, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | - | 945,595 |
| Sep 4, 2026 | 4.68 | 4.70 | 4.60 | 4.62 | 4.62 | 1.32% | 16,023,082 |
| Sep 3, 2026 | 4.62 | 4.62 | 4.50 | 4.56 | 4.56 | -1.30% | 12,170,381 |
| Sep 2, 2026 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | -1.28% | 7,153,782 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -2.50% | 10,737,980 |
| Aug 31, 2026 | 4.80 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 7,380,844 |
| Aug 28, 2026 | 4.82 | 4.84 | 4.78 | 4.82 | 4.82 | -0.82% | 4,074,055 |
| Aug 27, 2026 | 4.86 | 4.92 | 4.84 | 4.86 | 4.86 | -0.82% | 5,057,538 |
| Aug 26, 2026 | 4.86 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 4,978,045 |
| Aug 25, 2026 | 4.74 | 4.82 | 4.72 | 4.82 | 4.82 | 1.69% | 4,764,110 |
| Aug 24, 2026 | 4.68 | 4.74 | 4.62 | 4.74 | 4.74 | -7.96% | 22,740,071 |
| Aug 21, 2026 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | - | 9,245,115 |
| Aug 20, 2026 | 5.25 | 5.40 | 5.15 | 5.15 | 5.15 | -0.96% | 5,873,225 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 4,722,053 |
| Aug 18, 2026 | 5.20 | 5.40 | 5.15 | 5.30 | 5.30 | 2.91% | 11,552,100 |
| Aug 17, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 3,429,032 |
| Aug 14, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -1.94% | 4,254,601 |
| Aug 13, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -2.83% | 6,591,401 |
| Aug 11, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | - | 7,728,557 |
| Aug 10, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 2.91% | 4,314,833 |
| Aug 7, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 2,841,322 |
| Aug 6, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -2.80% | 7,978,943 |
| Aug 5, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 8,449,855 |
| Aug 4, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | 0.95% | 12,471,518 |
| Aug 3, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 5.42% | 26,726,295 |
| Jul 31, 2026 | 5.00 | 5.10 | 4.94 | 4.98 | 4.98 | 3.75% | 12,409,099 |
| Jul 30, 2026 | 4.78 | 4.84 | 4.72 | 4.80 | 4.80 | 1.27% | 10,927,567 |
| Jul 27, 2026 | 4.72 | 4.80 | 4.70 | 4.74 | 4.74 | 0.42% | 4,163,704 |
| Jul 24, 2026 | 4.74 | 4.76 | 4.68 | 4.72 | 4.72 | -4.07% | 21,230,588 |
| Jul 23, 2026 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | 0.41% | 4,860,099 |
| Jul 22, 2026 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | -2.00% | 11,539,015 |
| Jul 21, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 6,285,279 |
| Jul 20, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 5.21% | 8,768,670 |
| Jul 17, 2026 | 4.88 | 4.92 | 4.76 | 4.80 | 4.80 | -4.00% | 17,328,756 |
| Jul 16, 2026 | 5.05 | 5.15 | 4.96 | 5.00 | 5.00 | 1.21% | 23,770,929 |
| Jul 15, 2026 | 4.78 | 4.96 | 4.78 | 4.94 | 4.94 | 4.22% | 17,846,280 |
| Jul 14, 2026 | 4.64 | 4.78 | 4.60 | 4.74 | 4.74 | 0.42% | 15,557,605 |
| Jul 13, 2026 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | 0.85% | 9,579,089 |
| Jul 10, 2026 | 4.72 | 4.78 | 4.66 | 4.68 | 4.68 | 0.86% | 11,647,322 |