Alibaba Group Holding Limited (BKK:BABA06)
Thailand
· Delayed Price · Currency is THB 5.35
-0.05 (-0.93%)
At close: Apr 28, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 12,699 |
| Apr 27, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 3,803 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 106,140 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 2,706 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 183,902 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,685 |
| Apr 20, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 8,835 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 22,857 |
| Apr 16, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 8.65% | 35,506 |
| Apr 10, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 5,010 |
| Apr 9, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 11,606 |
| Apr 8, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 4.42% | 1,613 |
| Apr 7, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 117 |
| Apr 3, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 25,824 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | -2.75% | 1,876 |
| Apr 1, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.41% | 1,422 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -2.35% | 14,316 |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,947 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 2,844 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 674 |
| Mar 25, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 41,876 |
| Mar 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | 4,000,234 |
| Mar 23, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -4.76% | 53,631 |
| Mar 20, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -5.41% | 97,562 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -2.63% | 2,521 |
| Mar 18, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 13,038 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 15,995 |
| Mar 16, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 48,121 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1.85% | 1,697 |
| Mar 12, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 3,553 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | 14,269 |
| Mar 10, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 12,423 |
| Mar 9, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | - | 6,230 |
| Mar 6, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 4.90% | 19,823 |
| Mar 5, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 10,029,630 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -3.64% | 9,709 |
| Mar 2, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | 356,237 |
| Feb 27, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 64,738 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 7,947 |
| Feb 25, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 21,667 |
| Feb 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | 106,814 |
| Feb 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 6,025 |
| Feb 20, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -4.00% | 33,003 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.05 | 6.25 | 6.25 | -0.79% | 436 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 2 |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 599 |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 516 |
| Feb 13, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -2.36% | 14,853 |
| Feb 12, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | -0.78% | 10,516 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 1.59% | 100,488 |
| Feb 10, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 257,588 |
| Feb 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 312 |
| Feb 6, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 53,974 |
| Feb 5, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 73 |
| Feb 4, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | -1.53% | 125,234 |
| Feb 3, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | -1.50% | 135,142 |
| Feb 2, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -2.21% | 1,283 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 2,005 |
| Jan 29, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 823,300 |
| Jan 28, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 14,825 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 3.05% | 5,207 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 4,812 |
| Jan 23, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 288,080 |
| Jan 22, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 3.05% | 601,125 |
| Jan 21, 2026 | 6.40 | 6.55 | 6.35 | 6.55 | 6.55 | 2.34% | 9,712 |
| Jan 20, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 53,456 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -3.73% | 4,117 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 142,920 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -2.21% | 125,809 |
| Jan 14, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 6.25% | 30,644 |
| Jan 13, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 3.23% | 21,918 |
| Jan 12, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 5.08% | 41,968 |
| Jan 9, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 1.72% | 136,633 |
| Jan 8, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 9,984 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | -3.31% | 383,513 |
| Jan 6, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -3.20% | 31,082 |
| Jan 5, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 6.84% | 5,008 |
| Dec 30, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 2,079 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -1.68% | 3,678 |
| Dec 26, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 0.85% | 1,954 |
| Dec 25, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 215 |
| Dec 24, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 802 |
| Dec 23, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 3,978 |
| Dec 22, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 5,590 |
| Dec 19, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | 7,669 |
| Dec 18, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | 225 |
| Dec 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 502 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | -3.31% | 10,236 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -3.20% | 5,876 |
| Dec 12, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 27,503 |
| Dec 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 248 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 27,901 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 2,497 |
| 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 |