Alibaba Group Holding Limited (BKK:BABA01)
Thailand
· Delayed Price · Currency is THB 12.40
+0.30 (2.48%)
Last updated: Apr 29, 2026, 10:22 AM ICT
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -2.42% | 12,806 |
| Apr 27, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 19,318 |
| Apr 24, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 28,672 |
| Apr 23, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -1.60% | 28,322 |
| Apr 22, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | -3.10% | 39,799 |
| Apr 21, 2026 | 12.60 | 12.90 | 12.40 | 12.90 | 12.90 | 2.38% | 28,722 |
| Apr 20, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 21,511 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 10,780 |
| Apr 16, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 8.55% | 34,449 |
| Apr 10, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | 1.74% | 2,473 |
| Apr 9, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | -1.71% | 13,328 |
| Apr 8, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 2.63% | 32,439 |
| Apr 7, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | 3,972 |
| Apr 3, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 4,610 |
| Apr 2, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -3.45% | 25,909 |
| Apr 1, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 2.65% | 9,296 |
| Mar 31, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -1.74% | 22,003 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | -1.71% | 68,828 |
| Mar 27, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 15,036 |
| Mar 26, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | -4.07% | 60,126 |
| Mar 25, 2026 | 11.80 | 12.40 | 11.80 | 12.30 | 12.30 | 6.03% | 32,313 |
| Mar 24, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 2.65% | 50,437 |
| Mar 23, 2026 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -5.04% | 80,158 |
| Mar 20, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -5.56% | 127,541 |
| Mar 19, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -3.82% | 36,503 |
| Mar 18, 2026 | 12.60 | 13.10 | 12.50 | 13.10 | 13.10 | 3.15% | 53,214 |
| Mar 17, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | - | 71,444 |
| Mar 16, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | 1.60% | 31,171 |
| Mar 13, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 3.31% | 73,026 |
| Mar 12, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -2.42% | 8,466 |
| Mar 11, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 82,680 |
| Mar 10, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | 3.36% | 27,208 |
| Mar 9, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -2.46% | 131,983 |
| 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 |