Alibaba Group Holding Limited (BKK:BABA80)
Thailand
· Delayed Price · Currency is THB 5.25
-0.10 (-1.87%)
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 | 5.20 | 5.25 | - | -1.87% | 5,141,070 |
| Apr 27, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -1.83% | 2,838,144 |
| Apr 24, 2026 | 5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 1.87% | 6,277,841 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | - | 3,937,137 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -4.46% | 9,418,579 |
| Apr 21, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 5,984,224 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 3,640,839 |
| Apr 17, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 0.92% | 6,935,318 |
| Apr 16, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 5.83% | 17,539,339 |
| Apr 10, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | 3.00% | 7,243,569 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 5,779,019 |
| Apr 8, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | 4.84% | 16,124,300 |
| Apr 7, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 1,328,322 |
| Apr 3, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 1,249,392 |
| Apr 2, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -4.08% | 9,712,581 |
| Apr 1, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 6,041,891 |
| Mar 31, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 5,659,001 |
| Mar 30, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | - | 4,074,100 |
| Mar 27, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 1,735,942 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -5.50% | 6,879,772 |
| Mar 25, 2026 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 5.83% | 9,575,785 |
| Mar 24, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | 5.15 | 1.98% | 4,592,636 |
| Mar 23, 2026 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -3.81% | 15,120,234 |
| Mar 20, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -3.67% | 17,874,290 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -4.39% | 6,491,179 |
| Mar 18, 2026 | 5.55 | 5.80 | 5.50 | 5.70 | 5.70 | 1.79% | 17,084,920 |
| Mar 17, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | - | 5,275,210 |
| Mar 16, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 2,637,242 |
| Mar 13, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | 2.83% | 5,732,107 |
| Mar 12, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 12,488,661 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -6.14% | 9,498,796 |
| Mar 10, 2026 | 5.30 | 5.75 | 5.25 | 5.70 | 5.70 | 6.54% | 10,081,800 |
| Mar 9, 2026 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | 0.94% | 13,983,350 |
| Mar 6, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 2.91% | 6,494,023 |
| Mar 5, 2026 | 5.25 | 5.30 | 5.05 | 5.15 | 5.15 | - | 7,031,221 |
| Mar 4, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -3.74% | 31,766,860 |
| Mar 2, 2026 | 5.45 | 5.60 | 5.35 | 5.35 | 5.35 | -6.14% | 17,704,638 |
| Feb 27, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 4,509,693 |
| Feb 26, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 11,297,240 |
| Feb 25, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 6,120,186 |
| Feb 24, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -2.48% | 6,914,099 |
| Feb 23, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 1.68% | 5,756,036 |
| Feb 20, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -4.80% | 12,512,063 |
| Feb 19, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 2,568,443 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,497,452 |
| Feb 17, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 1,982,752 |
| Feb 16, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | - | 3,745,941 |
| Feb 13, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | -2.38% | 7,309,252 |
| Feb 12, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | - | 7,697,816 |
| Feb 11, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 3,161,917 |
| Feb 10, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 2,858,188 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | - | 12,225,550 |
| Feb 6, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -3.82% | 12,260,421 |
| Feb 5, 2026 | 6.35 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | 7,392,845 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 0.78% | 6,140,573 |
| Feb 3, 2026 | 6.40 | 6.55 | 6.35 | 6.45 | 6.45 | -2.27% | 11,941,250 |
| Feb 2, 2026 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | -1.49% | 33,152,938 |
| Jan 30, 2026 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -2.90% | 10,529,019 |
| Jan 29, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 8,796,745 |
| Jan 28, 2026 | 6.80 | 6.95 | 6.75 | 6.95 | 6.95 | 2.96% | 15,814,650 |
| Jan 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 3.05% | 9,401,942 |
| Jan 26, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 9,292,570 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.19% | 7,734,533 |
| Jan 22, 2026 | 6.60 | 6.90 | 6.55 | 6.85 | 6.85 | 5.38% | 16,727,680 |
| Jan 21, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 3.17% | 8,223,235 |
| Jan 20, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 14,319,780 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -3.73% | 9,351,237 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.55 | 6.70 | 6.70 | - | 19,896,609 |
| Jan 15, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | -0.74% | 11,117,340 |
| Jan 14, 2026 | 6.70 | 6.85 | 6.65 | 6.75 | 6.75 | 6.30% | 31,874,590 |
| Jan 13, 2026 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | 2.42% | 36,213,175 |
| Jan 12, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 5.98% | 16,181,290 |
| Jan 9, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 1.74% | 6,547,190 |
| Jan 8, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 10,337,640 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | -3.28% | 26,074,590 |
| Jan 6, 2026 | 6.20 | 6.25 | 6.00 | 6.10 | 6.10 | -3.17% | 23,144,380 |
| Jan 5, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 6.78% | 22,351,652 |
| Dec 30, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 6,172,449 |
| Dec 29, 2025 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 2,915,898 |
| Dec 26, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 805,665 |
| Dec 25, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 811,105 |
| Dec 24, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 2,766,922 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 4,605,443 |
| Dec 22, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 3,250,989 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 1.72% | 2,741,496 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -3.33% | 3,482,258 |
| Dec 17, 2025 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 4,035,521 |
| Dec 16, 2025 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | -4.13% | 21,818,460 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -3.20% | 8,478,800 |
| Dec 12, 2025 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | 0.81% | 3,147,652 |
| Dec 11, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 2,777,244 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 4,244,490 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -0.79% | 15,531,120 |
| 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 |