Alibaba Group Holding Limited (BKK:BABA06)
Thailand
· Delayed Price · Currency is THB 6.35
-0.05 (-0.78%)
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 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 3,976 |
| Dec 3, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -1.54% | 404,369 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | 301,367 |
| Dec 1, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 1.59% | 734 |
| Nov 28, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 132,868 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -2.33% | 27,594 |
| Nov 26, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 101,586 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.45 | 6.55 | 6.55 | 1.55% | 16,243 |
| Nov 24, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 5.74% | 21,935 |
| Nov 21, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -6.15% | 55,634 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 105,846 |
| Nov 19, 2025 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 3,099 |
| Nov 18, 2025 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 8,566 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | - | 3,589 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -2.99% | 10,233 |
| Nov 13, 2025 | 6.50 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 120,387 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -1.49% | 10,620 |
| Nov 11, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | -2.19% | 91,884 |
| Nov 10, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 1,387 |
| Nov 7, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -2.90% | 36,388 |
| Nov 6, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 3.76% | 57,771 |
| Nov 5, 2025 | 6.55 | 6.70 | 6.50 | 6.65 | 6.65 | -0.75% | 17,707 |
| Nov 4, 2025 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -2.19% | 70,499 |
| Nov 3, 2025 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | -2.14% | 7,247 |
| Oct 31, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | -2.10% | 8,952 |
| Oct 30, 2025 | 7.20 | 7.30 | 7.10 | 7.15 | 7.15 | -1.38% | 200,179 |
| Oct 29, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 113,314 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -2.04% | 96,801 |
| Oct 27, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 73,627 |
| Oct 24, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | 3.62% | 36,970 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 17,681 |
| Oct 21, 2025 | 7.05 | 7.15 | 6.95 | 6.95 | 6.95 | 0.72% | 148,130 |
| Oct 20, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 6.15% | 51,987 |