Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 5.30
+0.05 (0.95%)
Last updated: May 25, 2026, 11:41 AM ICT
BKK:BABA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 5,872,616 |
| May 21, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -5.41% | 14,007,960 |
| May 20, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | - | 3,947,912 |
| May 19, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 7,980,410 |
| May 18, 2026 | 5.40 | 5.60 | 5.35 | 5.45 | 5.45 | - | 9,533,884 |
| May 15, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | 7,989,691 |
| May 14, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | 2.70% | 15,664,260 |
| May 13, 2026 | 5.50 | 5.60 | 5.40 | 5.55 | 5.55 | 0.91% | 12,209,110 |
| May 12, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 5,992,882 |
| May 11, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | -2.59% | 7,062,434 |
| May 8, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 10,040,280 |
| May 7, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 4.46% | 10,765,360 |
| May 6, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 2.75% | 12,969,770 |
| May 5, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 1.87% | 4,487,868 |
| Apr 30, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 2,751,984 |
| Apr 29, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | 2.86% | 4,846,833 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 4,860,583 |
| Apr 27, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -1.83% | 2,838,144 |
| Apr 24, 2026 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 6,277,841 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | - | 3,937,137 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -4.46% | 9,418,579 |
| Apr 21, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 5,984,224 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 3,640,839 |
| Apr 17, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | 6,935,318 |
| Apr 16, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 5.83% | 17,539,330 |
| Apr 10, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 3.00% | 7,243,569 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 5,779,019 |
| Apr 8, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | 4.84% | 16,124,300 |
| Apr 7, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 1,328,322 |
| Apr 3, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 1,249,392 |
| Apr 2, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -4.08% | 9,712,581 |
| Apr 1, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 6,041,891 |
| Mar 31, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 5,659,001 |
| Mar 30, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | - | 4,074,100 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 1,735,942 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -5.50% | 6,879,772 |
| Mar 25, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 5.83% | 9,575,785 |
| Mar 24, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 1.98% | 4,592,636 |
| Mar 23, 2026 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -3.81% | 15,120,230 |
| Mar 20, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -3.67% | 17,874,290 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | 6,491,179 |
| Mar 18, 2026 | 5.55 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 17,084,920 |
| Mar 17, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | - | 5,275,210 |
| Mar 16, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 2,637,242 |
| Mar 13, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | 2.83% | 5,732,107 |
| Mar 12, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 12,488,660 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -6.14% | 9,498,796 |
| Mar 10, 2026 | 5.30 | 5.75 | 5.25 | 5.70 | 5.70 | 6.54% | 10,081,800 |
| Mar 9, 2026 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | 0.94% | 13,983,350 |
| Mar 6, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 2.91% | 6,494,023 |