Alibaba Group Holding Limited (BKK:BABA01)
Thailand
· Delayed Price · Currency is THB 12.20
+0.70 (6.09%)
At close: Mar 6, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 6.09% | 16,024 |
| Mar 5, 2026 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -3.36% | 39,228 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | -2.46% | 411,620 |
| Mar 2, 2026 | 12.30 | 12.70 | 12.20 | 12.20 | 12.20 | -6.15% | 664,378 |
| Feb 27, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 86,067 |
| Feb 26, 2026 | 13.20 | 13.30 | 12.90 | 12.90 | 12.90 | -4.44% | 181,947 |
| Feb 25, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 62,138 |
| Feb 24, 2026 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | -0.74% | 49,548 |
| Feb 23, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | - | 106,531 |
| Feb 20, 2026 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | -3.55% | 185,856 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | - | 29,590 |
| Feb 18, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 9,759 |
| Feb 17, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 25,996 |
| Feb 16, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 47,675 |
| Feb 13, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | -1.40% | 80,903 |
| Feb 12, 2026 | 14.20 | 14.40 | 14.00 | 14.30 | 14.30 | -2.72% | 182,984 |
| Feb 11, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.70 | - | 22,694 |
| Feb 10, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 23,910 |
| Feb 9, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 2.11% | 122,811 |
| Feb 6, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 62,867 |
| Feb 5, 2026 | 14.50 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 23,937 |
| Feb 4, 2026 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | -1.34% | 60,979 |
| Feb 3, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | - | 50,181 |
| Feb 2, 2026 | 15.30 | 15.30 | 14.80 | 14.90 | 14.90 | -3.87% | 49,937 |
| Jan 30, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | -0.64% | 39,631 |
| Jan 29, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 93,919 |
| Jan 28, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 123,227 |
| Jan 27, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2.67% | 66,856 |
| Jan 26, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -3.23% | 201,025 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 792,932 |
| Jan 22, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 3.36% | 387,088 |
| Jan 21, 2026 | 14.60 | 15.00 | 14.50 | 14.90 | 14.90 | 2.76% | 104,142 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 50,300 |
| Jan 19, 2026 | 14.70 | 14.80 | 14.50 | 14.60 | 14.60 | -3.31% | 193,414 |
| Jan 16, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 159,510 |
| Jan 15, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | -0.65% | 171,719 |
| Jan 14, 2026 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 6.21% | 439,864 |
| Jan 13, 2026 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | 2.11% | 210,764 |
| Jan 12, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 5.19% | 274,383 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | 40,499 |
| Jan 8, 2026 | 13.20 | 13.40 | 13.00 | 13.10 | 13.10 | -2.24% | 327,807 |
| Jan 7, 2026 | 13.30 | 13.40 | 13.10 | 13.40 | 13.40 | -3.60% | 193,914 |
| Jan 6, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -1.42% | 114,977 |
| Jan 5, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 4.44% | 219,119 |
| Dec 30, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 73,144 |
| Dec 29, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 23,272 |
| Dec 26, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 700 |
| Dec 25, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 1,234 |
| Dec 24, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | - | 6,774 |
| Dec 23, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 7,826 |
| Dec 22, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 16,134 |
| Dec 19, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 112,471 |
| Dec 18, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 9,764 |
| Dec 17, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 42,659 |
| Dec 16, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | -2.92% | 504,936 |
| Dec 15, 2025 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -3.52% | 20,799 |
| Dec 12, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 3,119 |
| Dec 11, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 16,447 |
| Dec 9, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 5,843 |
| Dec 8, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 29,274 |
| 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 |