Alibaba Group Holding Limited (BKK:BABA80)
Thailand
· Delayed Price · Currency is THB 6.35
+0.05 (0.79%)
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 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 0.79% | 1,603,846 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -2.33% | 4,689,660 |
| Dec 2, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 4,397,482 |
| Dec 1, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | - | 4,270,356 |
| Nov 28, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 5,878,327 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -3.85% | 9,620,584 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | -2.26% | 6,593,873 |
| Nov 25, 2025 | 6.60 | 6.65 | 6.40 | 6.65 | 6.65 | 3.91% | 16,286,440 |
| Nov 24, 2025 | 6.40 | 6.55 | 6.35 | 6.40 | 6.40 | 5.79% | 17,148,770 |
| Nov 21, 2025 | 6.15 | 6.30 | 6.00 | 6.05 | 6.05 | -6.20% | 30,196,890 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 5,748,565 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 4,558,182 |
| Nov 18, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 9,670,289 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 8,822,645 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -5.19% | 11,589,930 |
| Nov 13, 2025 | 6.50 | 6.90 | 6.45 | 6.75 | 6.75 | 2.27% | 26,439,540 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | -0.75% | 19,086,450 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -3.62% | 12,343,890 |
| Nov 10, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 5,847,084 |
| Nov 7, 2025 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | -2.90% | 12,059,530 |
| Nov 6, 2025 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 3.76% | 21,664,950 |
| Nov 5, 2025 | 6.50 | 6.70 | 6.45 | 6.65 | 6.65 | 0.76% | 19,904,510 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 21,580,070 |
| Nov 3, 2025 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | -0.72% | 9,588,367 |
| Oct 31, 2025 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | -2.80% | 15,099,530 |
| Oct 30, 2025 | 7.30 | 7.35 | 7.05 | 7.15 | 7.15 | -4.03% | 31,196,800 |
| Oct 29, 2025 | 7.20 | 7.45 | 7.15 | 7.45 | 7.45 | 3.47% | 6,974,427 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -2.70% | 12,771,770 |
| Oct 27, 2025 | 7.30 | 7.40 | 7.25 | 7.40 | 7.40 | 2.78% | 18,330,360 |
| Oct 24, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 4.35% | 11,264,660 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.75 | 6.90 | 6.90 | -1.43% | 14,641,660 |
| Oct 21, 2025 | 7.05 | 7.15 | 6.95 | 7.00 | 7.00 | 2.94% | 15,366,910 |
| Oct 20, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 5.43% | 8,644,903 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -4.44% | 13,156,640 |
| Oct 16, 2025 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 9,040,145 |
| Oct 15, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 5.43% | 16,666,430 |
| Oct 14, 2025 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -6.52% | 33,307,730 |
| Oct 10, 2025 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -5.48% | 32,272,280 |
| Oct 9, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 20,906,500 |
| Oct 8, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.40 | -3.27% | 18,205,730 |
| Oct 7, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 1.32% | 4,149,601 |
| Oct 6, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | -2.58% | 8,356,249 |
| Oct 3, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 9,898,263 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 22,888,930 |
| Oct 1, 2025 | 7.50 | 7.70 | 7.45 | 7.70 | 7.70 | 2.67% | 12,015,390 |
| Sep 30, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 16,922,600 |
| Sep 29, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 5.07% | 16,052,650 |
| Sep 26, 2025 | 7.05 | 7.10 | 6.85 | 6.90 | 6.90 | -4.17% | 17,522,370 |
| Sep 25, 2025 | 7.25 | 7.30 | 7.05 | 7.20 | 7.20 | - | 19,200,450 |
| Sep 24, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 9.92% | 32,017,470 |