Alibaba Group Holding Limited (BKK:BABA80)
Thailand · Delayed Price · Currency is THB 4.000
-0.040 (-0.99%)
At close: Jul 3, 2026
BKK:BABA80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | - | -0.99% | 17,880,702 |
| 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 |
| May 28, 2026 | 5.10 | 5.15 | 5.00 | 5.10 | 5.06 | -0.97% | 7,306,425 |
| May 27, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.11 | -2.83% | 11,039,390 |
| May 26, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.25 | -0.93% | 5,703,027 |
| May 25, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.30 | 2.88% | 4,878,942 |
| May 22, 2026 | 5.25 | 5.35 | 5.20 | 5.20 | 5.16 | -0.95% | 5,872,616 |
| May 21, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.21 | -5.41% | 14,007,960 |
| May 20, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.50 | - | 3,947,912 |
| May 19, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.50 | 1.83% | 7,980,410 |
| May 18, 2026 | 5.40 | 5.60 | 5.35 | 5.45 | 5.40 | - | 9,533,884 |
| May 15, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.40 | -4.39% | 7,989,691 |
| May 14, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.65 | 2.70% | 15,664,260 |
| May 13, 2026 | 5.50 | 5.60 | 5.40 | 5.55 | 5.50 | 0.91% | 12,209,110 |
| May 12, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.45 | -2.65% | 5,992,882 |
| May 11, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.60 | -2.59% | 7,062,434 |
| May 8, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.75 | -0.85% | 10,040,280 |
| May 7, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.80 | 4.46% | 10,765,360 |
| May 6, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.55 | 2.75% | 12,969,770 |
| May 5, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.40 | 1.87% | 4,487,868 |
| Apr 30, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.30 | -0.93% | 2,751,984 |
| Apr 29, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.35 | 2.86% | 4,846,833 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.20 | 5.25 | 5.21 | -1.87% | 4,860,583 |
| Apr 27, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.30 | -1.83% | 2,838,144 |
| Apr 24, 2026 | 5.35 | 5.50 | 5.30 | 5.45 | 5.40 | 1.87% | 6,277,841 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.30 | - | 3,937,137 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.30 | -4.46% | 9,418,579 |
| Apr 21, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.55 | 0.90% | 5,984,224 |