Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 5.15
-0.15 (-2.83%)
At close: Aug 13, 2026
BKK:BABA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.68 | 4.70 | 4.58 | 4.64 | 4.64 | 4.50% | 24,874,933 |
| Jul 8, 2026 | 4.18 | 4.64 | 4.18 | 4.44 | 4.44 | 8.82% | 72,274,115 |
| Jul 7, 2026 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | - | 8,183,555 |
| Jul 6, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | 2.00% | 7,952,347 |
| Jul 3, 2026 | 4.02 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 27,926,729 |
| Jul 2, 2026 | 4.06 | 4.08 | 3.98 | 4.04 | 4.04 | -0.49% | 16,850,481 |
| Jul 1, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | 2.01% | 4,880,086 |
| Jun 30, 2026 | 3.94 | 4.00 | 3.90 | 3.98 | 3.98 | - | 28,827,902 |
| Jun 29, 2026 | 4.02 | 4.06 | 3.94 | 3.98 | 3.98 | 4.19% | 29,252,312 |
| Jun 26, 2026 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | -5.45% | 40,052,541 |
| Jun 25, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -5.16% | 37,274,385 |
| Jun 24, 2026 | 4.18 | 4.32 | 4.18 | 4.26 | 4.26 | 1.91% | 5,121,183 |
| Jun 23, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -4.13% | 14,750,251 |
| Jun 22, 2026 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | -1.36% | 7,769,461 |
| Jun 19, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 1.38% | 3,538,227 |
| Jun 18, 2026 | 4.44 | 4.44 | 4.26 | 4.36 | 4.36 | -3.54% | 31,592,094 |
| Jun 17, 2026 | 4.44 | 4.52 | 4.40 | 4.52 | 4.52 | 1.35% | 5,741,362 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -2.19% | 10,627,290 |
| Jun 15, 2026 | 4.56 | 4.58 | 4.50 | 4.56 | 4.56 | -1.72% | 11,799,180 |
| Jun 12, 2026 | 4.60 | 4.66 | 4.58 | 4.64 | 4.64 | 2.20% | 5,495,217 |
| Jun 11, 2026 | 4.56 | 4.58 | 4.48 | 4.54 | 4.54 | -4.22% | 18,124,216 |
| Jun 10, 2026 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | -3.61% | 16,523,734 |
| Jun 9, 2026 | 4.96 | 5.00 | 4.92 | 4.96 | 4.92 | -0.40% | 9,096,282 |
| Jun 8, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.94 | -2.35% | 10,772,734 |
| Jun 5, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.06 | -1.92% | 4,826,281 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.16 | -3.70% | 7,758,712 |
| Jun 2, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.35 | 6.93% | 11,414,460 |
| May 29, 2026 | 5.05 | 5.20 | 5.00 | 5.05 | 5.01 | -0.98% | 10,179,960 |