Baidu, Inc. (BKK:BIDU80)
Thailand · Delayed Price · Currency is THB 6.05
+0.20 (3.42%)
At close: Oct 7, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.90 | 6.10 | 5.85 | 6.05 | 6.05 | 3.42% | 11,028,380 |
| Oct 6, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 16,031,800 |
| Oct 3, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | -2.52% | 26,394,330 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.75 | 5.95 | 5.95 | 2.59% | 47,593,270 |
| Oct 1, 2025 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | 2.65% | 24,623,880 |
| Sep 30, 2025 | 5.40 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | 29,518,200 |
| Sep 29, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 3.74% | 19,112,300 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | 16,786,310 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | 0.91% | 29,307,800 |
| Sep 24, 2025 | 5.25 | 5.50 | 5.15 | 5.50 | 5.50 | 3.77% | 41,533,770 |
| Sep 23, 2025 | 5.30 | 5.35 | 5.10 | 5.30 | 5.30 | -6.19% | 36,187,970 |
| Sep 22, 2025 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 38,859,400 |
| Sep 19, 2025 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | - | 17,571,610 |
| Sep 18, 2025 | 5.60 | 5.65 | 5.30 | 5.50 | 5.50 | 1.85% | 28,684,660 |
| Sep 17, 2025 | 5.15 | 5.55 | 5.10 | 5.40 | 5.40 | 15.38% | 52,846,900 |
| Sep 16, 2025 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 1.30% | 9,630,037 |
| Sep 15, 2025 | 4.66 | 4.66 | 4.56 | 4.62 | 4.62 | -1.70% | 18,722,870 |
| Sep 12, 2025 | 4.74 | 4.74 | 4.66 | 4.70 | 4.70 | 6.33% | 18,980,910 |
| Sep 11, 2025 | 4.34 | 4.42 | 4.32 | 4.42 | 4.42 | -1.34% | 14,445,560 |
| Sep 10, 2025 | 4.46 | 4.54 | 4.44 | 4.48 | 4.48 | 3.70% | 49,381,910 |
| Sep 9, 2025 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -0.92% | 17,724,960 |
| Sep 8, 2025 | 4.10 | 4.46 | 4.06 | 4.36 | 4.36 | 7.39% | 33,010,880 |
| Sep 5, 2025 | 3.98 | 4.06 | 3.96 | 4.06 | 4.06 | 3.57% | 15,713,190 |
| Sep 4, 2025 | 3.94 | 4.00 | 3.92 | 3.92 | 3.92 | 0.51% | 16,199,550 |
| Sep 3, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 3.17% | 9,680,550 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 3,955,549 |
| Sep 1, 2025 | 3.82 | 3.86 | 3.78 | 3.80 | 3.80 | 3.26% | 14,566,470 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | 2.22% | 8,629,356 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.64% | 3,952,583 |
| Aug 27, 2025 | 3.70 | 3.72 | 3.62 | 3.66 | 3.66 | -0.54% | 2,721,818 |
| Aug 26, 2025 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | 6,543,667 |
| Aug 25, 2025 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | 5.06% | 40,869,920 |
| Aug 22, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 4,385,391 |
| Aug 21, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -3.28% | 9,029,424 |
| Aug 20, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | - | 14,257,870 |
| Aug 19, 2025 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 2,949,561 |
| Aug 18, 2025 | 3.66 | 3.72 | 3.64 | 3.64 | 3.64 | 1.11% | 9,392,558 |
| Aug 15, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 3,251,427 |
| Aug 14, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 7,018,412 |
| Aug 13, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 2.84% | 4,907,164 |
| Aug 8, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 3,651,522 |
| Aug 7, 2025 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | - | 2,836,250 |
| Aug 6, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | 5,228,579 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | - | 1,744,238 |
| Aug 4, 2025 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 1.14% | 2,779,340 |
| Aug 1, 2025 | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | - | 6,545,696 |
| Jul 31, 2025 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 6,521,688 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -2.20% | 15,755,060 |
| Jul 29, 2025 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | -1.09% | 15,752,740 |
| Jul 25, 2025 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | -1.08% | 5,668,884 |