Baidu, Inc. (BKK:BIDU80)
Thailand · Delayed Price · Currency is THB 5.35
+0.15 (2.88%)
At close: May 25, 2026
BKK:BIDU80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 2,319,465 |
| May 22, 2026 | 5.30 | 5.40 | 5.15 | 5.20 | 5.20 | -0.95% | 7,384,329 |
| May 21, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -5.41% | 10,384,780 |
| May 20, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 28,085,670 |
| May 19, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 6,259,245 |
| May 18, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 2.73% | 19,028,093 |
| May 15, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -5.98% | 19,227,480 |
| May 14, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 6,716,204 |
| May 13, 2026 | 5.60 | 5.75 | 5.55 | 5.75 | 5.75 | 0.88% | 10,089,480 |
| May 12, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 19,097,390 |
| May 11, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 20,492,090 |
| May 8, 2026 | 5.80 | 6.00 | 5.75 | 5.90 | 5.90 | 6.31% | 50,511,830 |
| May 7, 2026 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | 1.83% | 14,259,390 |
| May 6, 2026 | 5.35 | 5.55 | 5.30 | 5.45 | 5.45 | 3.81% | 14,409,290 |
| May 5, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 6.28% | 11,348,910 |
| Apr 30, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | -0.40% | 3,522,480 |
| Apr 29, 2026 | 5.10 | 5.20 | 4.84 | 4.96 | 4.96 | -1.78% | 17,547,050 |
| Apr 28, 2026 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 4,043,803 |
| Apr 27, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 1.98% | 6,200,049 |
| Apr 24, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | 2.23% | 8,497,695 |
| Apr 23, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | - | 2,659,969 |
| Apr 22, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 8,261,910 |
| Apr 21, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 5,732,482 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 1.21% | 4,576,741 |
| Apr 17, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 8,901,443 |
| Apr 16, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 11.61% | 16,347,400 |
| Apr 10, 2026 | 4.46 | 4.52 | 4.44 | 4.48 | 4.48 | 0.45% | 6,124,549 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -3.46% | 2,379,767 |
| Apr 8, 2026 | 4.56 | 4.62 | 4.52 | 4.62 | 4.62 | 3.59% | 8,493,891 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | - | 2,019,405 |
| Apr 3, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.46 | -0.45% | 1,085,054 |
| Apr 2, 2026 | 4.52 | 4.56 | 4.48 | 4.48 | 4.48 | -1.75% | 1,732,946 |
| Apr 1, 2026 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 3.17% | 6,920,705 |
| Mar 31, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 5,730,364 |
| Mar 30, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | -3.08% | 7,250,843 |
| Mar 27, 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | -0.44% | 4,061,971 |
| Mar 26, 2026 | 4.64 | 4.68 | 4.56 | 4.56 | 4.56 | -3.39% | 3,123,772 |
| Mar 25, 2026 | 4.68 | 4.72 | 4.58 | 4.72 | 4.72 | 0.85% | 8,986,452 |
| Mar 24, 2026 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 2.18% | 5,090,417 |
| Mar 23, 2026 | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -3.38% | 25,922,260 |
| Mar 20, 2026 | 4.86 | 4.88 | 4.74 | 4.74 | 4.74 | -3.66% | 18,220,490 |
| Mar 19, 2026 | 4.96 | 5.00 | 4.90 | 4.92 | 4.92 | -2.57% | 4,848,815 |
| Mar 18, 2026 | 4.90 | 5.10 | 4.86 | 5.05 | 5.05 | 1.81% | 12,482,690 |
| Mar 17, 2026 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -2.75% | 9,489,206 |
| Mar 16, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 5,605,029 |
| Mar 13, 2026 | 5.00 | 5.15 | 4.98 | 5.05 | 5.05 | 2.64% | 14,894,560 |
| Mar 12, 2026 | 4.88 | 4.92 | 4.82 | 4.92 | 4.92 | - | 16,980,930 |
| Mar 11, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -2.57% | 12,309,990 |
| Mar 10, 2026 | 4.82 | 5.05 | 4.80 | 5.05 | 5.05 | 3.48% | 16,109,750 |
| Mar 9, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | -0.81% | 15,036,140 |