Alibaba Group Holding Limited (BKK:BABA23)
Thailand
· Delayed Price · Currency is THB 3.600
-0.100 (-2.70%)
At close: Apr 27, 2026
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -3.33% | 87,894 |
| Apr 27, 2026 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | -2.70% | 419,286 |
| Apr 24, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 2.78% | 120,629 |
| Apr 23, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 60,418 |
| Apr 22, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -2.67% | 124,010 |
| Apr 21, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | - | 60,195 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | 1.63% | 47,688 |
| Apr 17, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | - | 42,254 |
| Apr 16, 2026 | 3.64 | 3.70 | 3.62 | 3.68 | 3.68 | 5.75% | 4,262,780 |
| Apr 10, 2026 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | 535,449 |
| Apr 9, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | -2.29% | 45,010 |
| Apr 8, 2026 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 5.42% | 212,703 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 63,391 |
| Apr 3, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | - | 8,716 |
| Apr 2, 2026 | 3.32 | 3.36 | 3.28 | 3.36 | 3.36 | -2.89% | 172,328 |
| Apr 1, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 4,807,905 |
| Mar 31, 2026 | 3.32 | 3.40 | 3.30 | 3.40 | 3.40 | 0.59% | 265,233 |
| Mar 30, 2026 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | -1.74% | 10,507 |
| Mar 27, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 15,506 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -4.42% | 172,611 |
| Mar 25, 2026 | 3.50 | 3.66 | 3.46 | 3.62 | 3.62 | 7.10% | 679,050 |
| Mar 24, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | 0.60% | 660,496 |
| Mar 23, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -4.00% | 135,449 |
| Mar 20, 2026 | 3.52 | 3.52 | 3.44 | 3.50 | 3.50 | -5.91% | 1,130,494 |
| Mar 19, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -2.62% | 2,143,660 |
| Mar 18, 2026 | 3.68 | 3.84 | 3.66 | 3.82 | 3.82 | 3.24% | 614,306 |
| Mar 17, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | 1.09% | 314,352 |
| Mar 16, 2026 | 3.68 | 3.76 | 3.64 | 3.66 | 3.66 | - | 336,749 |
| Mar 13, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 0.55% | 1,113,708 |
| Mar 12, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | 2.25% | 171,938 |
| Mar 11, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.20% | 1,316,767 |
| Mar 10, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 1,145,147 |
| Mar 9, 2026 | 3.56 | 3.56 | 3.44 | 3.54 | 3.54 | -1.67% | 492,157 |
| Mar 6, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 5.26% | 3,577,304 |
| Mar 5, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 85,964 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -3.87% | 2,506,014 |
| Mar 2, 2026 | 3.68 | 3.74 | 3.62 | 3.62 | 3.62 | -4.23% | 1,134,802 |
| Feb 27, 2026 | 3.84 | 3.86 | 3.74 | 3.78 | 3.78 | -2.07% | 337,204 |
| Feb 26, 2026 | 3.86 | 3.92 | 3.82 | 3.86 | 3.86 | -2.53% | 4,354,411 |
| Feb 25, 2026 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | - | 824,952 |
| Feb 24, 2026 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | -2.46% | 8,700,178 |
| Feb 23, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 2.53% | 174,814 |
| Feb 20, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -4.35% | 182,072 |
| Feb 19, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 55,666 |
| Feb 18, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 7,211 |
| Feb 17, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 137,345 |
| Feb 16, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | -0.96% | 968,576 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.18 | -1.42% | 396,884 |
| Feb 12, 2026 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | -0.93% | 511,835 |
| Feb 11, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 183,180 |
| Feb 10, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 1,479,991 |
| Feb 9, 2026 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | 1,642,509 |
| Feb 6, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -2.78% | 1,618,780 |
| Feb 5, 2026 | 4.22 | 4.36 | 4.22 | 4.32 | 4.32 | -0.92% | 137,279 |
| Feb 4, 2026 | 4.30 | 4.38 | 4.24 | 4.36 | 4.36 | -0.91% | 354,580 |
| Feb 3, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | -0.45% | 2,655,853 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.38 | 4.42 | 4.42 | -2.21% | 322,194 |
| Jan 30, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | -2.16% | 229,220 |
| Jan 29, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 272,351 |
| Jan 28, 2026 | 4.56 | 4.62 | 4.54 | 4.60 | 4.60 | 1.32% | 246,370 |
| Jan 27, 2026 | 4.48 | 4.58 | 4.46 | 4.54 | 4.54 | 2.25% | 3,346,056 |
| Jan 26, 2026 | 4.42 | 4.46 | 4.40 | 4.44 | 4.44 | -1.77% | 250,945 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | 0.44% | 1,070,096 |
| Jan 22, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 593,006 |
| Jan 21, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 1.85% | 2,467,444 |
| Jan 20, 2026 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | -1.82% | 427,600 |
| Jan 19, 2026 | 4.36 | 4.40 | 4.30 | 4.40 | 4.40 | -0.90% | 1,148,596 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 1,139,953 |
| Jan 15, 2026 | 4.46 | 4.50 | 4.42 | 4.46 | 4.46 | -2.19% | 1,859,439 |
| Jan 14, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 6.54% | 6,395,072 |
| Jan 13, 2026 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | 2.88% | 539,550 |
| Jan 12, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 5.58% | 1,548,605 |
| Jan 9, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | 1.55% | 679,874 |
| Jan 8, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -1.52% | 235,198 |
| Jan 7, 2026 | 3.90 | 3.96 | 3.84 | 3.94 | 3.94 | -3.90% | 1,236,417 |
| Jan 6, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | -1.44% | 1,158,183 |
| Jan 5, 2026 | 4.16 | 4.18 | 4.08 | 4.16 | 4.16 | 6.67% | 529,580 |
| Dec 30, 2025 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | 0.52% | 37,147 |
| Dec 29, 2025 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -3.00% | 108,574 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,880 |
| Dec 25, 2025 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 0.51% | 7,324 |
| Dec 24, 2025 | 3.92 | 3.96 | 3.88 | 3.92 | 3.92 | -1.01% | 16,423 |
| Dec 23, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 215,018 |
| Dec 22, 2025 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 114,153 |
| Dec 19, 2025 | 3.92 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 47,001 |
| Dec 18, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -2.01% | 27,913 |
| Dec 17, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.02% | 154,920 |
| Dec 16, 2025 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | -3.90% | 361,498 |
| Dec 15, 2025 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | -1.44% | 199,220 |
| Dec 12, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 69,903 |
| Dec 11, 2025 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | 0.48% | 106,323 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | - | 84,533 |
| Dec 8, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -3.24% | 408,901 |
| Dec 4, 2025 | 4.24 | 4.32 | 4.22 | 4.32 | 4.32 | 1.89% | 305,758 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -1.40% | 495,465 |
| Dec 2, 2025 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | 1.42% | 339,010 |
| Dec 1, 2025 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | 0.47% | 507,139 |
| Nov 28, 2025 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | - | 149,911 |
| Nov 27, 2025 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | -2.31% | 1,008,734 |
| Nov 26, 2025 | 4.32 | 4.36 | 4.30 | 4.32 | 4.32 | -1.82% | 237,113 |