Alibaba Group Holding Limited (BKK:BABA01)
Thailand
· Delayed Price · Currency is THB 14.50
+0.20 (1.40%)
At close: Dec 4, 2025
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | 26,596 |
| Dec 3, 2025 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | -3.38% | 125,919 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 111,392 |
| Dec 1, 2025 | 14.70 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 11,115 |
| Nov 28, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 6,958 |
| Nov 27, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | -2.70% | 64,035 |
| Nov 26, 2025 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 52,761 |
| Nov 25, 2025 | 15.10 | 15.20 | 14.60 | 14.60 | 14.60 | -1.35% | 246,790 |
| Nov 24, 2025 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 5.71% | 84,669 |
| Nov 21, 2025 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | -6.04% | 341,495 |
| Nov 20, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 13,770 |
| Nov 19, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - | 110,902 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | - | 80,982 |
| Nov 17, 2025 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 72,178 |
| Nov 14, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -3.90% | 85,783 |
| Nov 13, 2025 | 14.70 | 15.60 | 14.60 | 15.40 | 15.40 | 2.67% | 229,137 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | -1.32% | 97,448 |
| Nov 11, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -2.56% | 242,336 |
| Nov 10, 2025 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | 6,852 |
| Nov 7, 2025 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -2.56% | 95,207 |
| Nov 6, 2025 | 15.30 | 15.70 | 15.30 | 15.60 | 15.60 | 3.31% | 44,044 |
| Nov 5, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | 35,054 |
| Nov 4, 2025 | 15.50 | 15.60 | 15.10 | 15.20 | 15.20 | -3.18% | 117,062 |
| Nov 3, 2025 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | -0.63% | 55,582 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -3.66% | 236,354 |
| Oct 30, 2025 | 16.50 | 16.60 | 16.10 | 16.40 | 16.40 | -0.61% | 503,192 |
| Oct 29, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | -0.60% | 123,458 |
| Oct 28, 2025 | 16.50 | 16.60 | 16.20 | 16.60 | 16.60 | -0.60% | 301,124 |
| Oct 27, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 3.09% | 221,825 |
| Oct 24, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 3.18% | 182,796 |
| Oct 22, 2025 | 15.70 | 15.70 | 15.40 | 15.70 | 15.70 | -0.63% | 105,795 |
| Oct 21, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 1.28% | 630,628 |
| Oct 20, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 7.59% | 329,916 |
| Oct 17, 2025 | 15.10 | 15.10 | 14.40 | 14.50 | 14.50 | -5.84% | 357,511 |
| Oct 16, 2025 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | -1.28% | 215,235 |
| Oct 15, 2025 | 15.20 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 337,378 |
| Oct 14, 2025 | 15.30 | 15.40 | 14.80 | 15.10 | 15.10 | -4.43% | 580,610 |
| Oct 10, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -4.82% | 390,308 |
| Oct 9, 2025 | 16.80 | 17.10 | 16.50 | 16.60 | 16.60 | -0.60% | 156,864 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | -4.02% | 455,235 |
| Oct 7, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 69,458 |
| Oct 6, 2025 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | -2.82% | 239,407 |
| Oct 3, 2025 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 523,186 |
| Oct 2, 2025 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 3.53% | 474,553 |
| Oct 1, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | 801,857 |
| Sep 30, 2025 | 16.60 | 16.90 | 16.50 | 16.80 | 16.80 | 2.44% | 467,268 |
| Sep 29, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 4.46% | 416,749 |
| Sep 26, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -3.68% | 658,624 |
| Sep 25, 2025 | 16.50 | 16.60 | 16.10 | 16.30 | 16.30 | -0.61% | 371,968 |
| Sep 24, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 10.81% | 231,339 |