Baidu, Inc. (BKK:BIDU80)
Thailand
· Delayed Price · Currency is THB 4.780
+0.100 (2.14%)
At close: Dec 4, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 2.14% | 2,881,186 |
| Dec 3, 2025 | 4.72 | 4.74 | 4.68 | 4.68 | 4.68 | -2.09% | 2,864,980 |
| Dec 2, 2025 | 4.76 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 2,231,960 |
| Dec 1, 2025 | 4.74 | 4.78 | 4.70 | 4.74 | 4.74 | 0.42% | 4,303,762 |
| Nov 28, 2025 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 2,445,614 |
| Nov 27, 2025 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -1.68% | 6,567,591 |
| Nov 26, 2025 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | -2.46% | 5,622,852 |
| Nov 25, 2025 | 4.84 | 4.90 | 4.78 | 4.88 | 4.88 | 5.63% | 11,032,242 |
| Nov 24, 2025 | 4.60 | 4.68 | 4.56 | 4.62 | 4.62 | 4.52% | 9,624,301 |
| Nov 21, 2025 | 4.42 | 4.54 | 4.38 | 4.42 | 4.42 | -6.36% | 19,522,000 |
| Nov 20, 2025 | 4.70 | 4.78 | 4.68 | 4.72 | 4.72 | 2.61% | 14,727,780 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | -1.71% | 23,828,110 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.60 | 4.68 | 4.68 | -1.68% | 13,488,340 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.72 | 4.76 | 4.76 | -2.06% | 10,881,370 |
| Nov 14, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -8.30% | 31,703,140 |
| Nov 13, 2025 | 5.25 | 5.45 | 5.20 | 5.30 | 5.30 | 1.92% | 18,654,290 |
| Nov 12, 2025 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 24,292,930 |
| Nov 11, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 10,774,500 |
| Nov 10, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 9,775,964 |
| Nov 7, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 7,383,059 |
| Nov 6, 2025 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 20,088,310 |
| Nov 5, 2025 | 4.98 | 5.20 | 4.98 | 5.05 | 5.05 | - | 21,183,530 |
| Nov 4, 2025 | 5.25 | 5.30 | 5.00 | 5.05 | 5.05 | 2.23% | 23,012,410 |
| Nov 3, 2025 | 4.90 | 5.00 | 4.88 | 4.94 | 4.94 | 0.41% | 6,944,314 |
| Oct 31, 2025 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -2.57% | 9,125,090 |
| Oct 30, 2025 | 5.25 | 5.25 | 4.98 | 5.05 | 5.05 | -5.61% | 45,023,220 |
| Oct 29, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 2.88% | 5,763,515 |
| Oct 28, 2025 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -3.70% | 18,804,470 |
| Oct 27, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 8.00% | 26,844,870 |
| Oct 24, 2025 | 4.96 | 5.05 | 4.92 | 5.00 | 5.00 | 2.46% | 10,374,020 |
| Oct 22, 2025 | 4.86 | 4.88 | 4.76 | 4.88 | 4.88 | -0.41% | 14,412,680 |
| Oct 21, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -0.41% | 15,637,730 |
| Oct 20, 2025 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | 4.68% | 13,478,430 |
| Oct 17, 2025 | 4.80 | 4.82 | 4.66 | 4.70 | 4.70 | -5.24% | 29,692,750 |
| Oct 16, 2025 | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | -1.78% | 14,177,660 |
| Oct 15, 2025 | 4.90 | 5.10 | 4.88 | 5.05 | 5.05 | 3.06% | 22,195,770 |
| Oct 14, 2025 | 5.05 | 5.05 | 4.84 | 4.90 | 4.90 | -7.55% | 51,344,690 |
| Oct 10, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -4.50% | 40,972,050 |
| Oct 9, 2025 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 28,406,080 |
| Oct 8, 2025 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -7.44% | 42,247,270 |
| Oct 7, 2025 | 5.90 | 6.10 | 5.85 | 6.05 | 6.05 | 3.42% | 11,028,380 |
| Oct 6, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 16,031,800 |
| Oct 3, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | -2.52% | 26,394,330 |
| Oct 2, 2025 | 5.90 | 6.00 | 5.75 | 5.95 | 5.95 | 2.59% | 47,593,270 |
| Oct 1, 2025 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | 2.65% | 24,623,880 |
| Sep 30, 2025 | 5.40 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | 29,518,200 |
| Sep 29, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 3.74% | 19,112,300 |
| Sep 26, 2025 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -3.60% | 16,786,310 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | 0.91% | 29,307,800 |
| Sep 24, 2025 | 5.25 | 5.50 | 5.15 | 5.50 | 5.50 | 3.77% | 41,533,770 |
| Sep 23, 2025 | 5.30 | 5.35 | 5.10 | 5.30 | 5.30 | -6.19% | 36,187,970 |
| Sep 22, 2025 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 38,859,400 |
| Sep 19, 2025 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | - | 17,571,610 |
| Sep 18, 2025 | 5.60 | 5.65 | 5.30 | 5.50 | 5.50 | 1.85% | 28,684,660 |
| Sep 17, 2025 | 5.15 | 5.55 | 5.10 | 5.40 | 5.40 | 15.38% | 52,846,900 |
| Sep 16, 2025 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 1.30% | 9,630,037 |
| Sep 15, 2025 | 4.66 | 4.66 | 4.56 | 4.62 | 4.62 | -1.70% | 18,722,870 |
| Sep 12, 2025 | 4.74 | 4.74 | 4.66 | 4.70 | 4.70 | 6.33% | 18,980,910 |
| Sep 11, 2025 | 4.34 | 4.42 | 4.32 | 4.42 | 4.42 | -1.34% | 14,445,560 |
| Sep 10, 2025 | 4.46 | 4.54 | 4.44 | 4.48 | 4.48 | 3.70% | 49,381,910 |
| Sep 9, 2025 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -0.92% | 17,724,960 |
| Sep 8, 2025 | 4.10 | 4.46 | 4.06 | 4.36 | 4.36 | 7.39% | 33,010,880 |
| Sep 5, 2025 | 3.98 | 4.06 | 3.96 | 4.06 | 4.06 | 3.57% | 15,713,190 |
| Sep 4, 2025 | 3.94 | 4.00 | 3.92 | 3.92 | 3.92 | 0.51% | 16,199,550 |
| Sep 3, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 3.17% | 9,680,550 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 3,955,549 |
| Sep 1, 2025 | 3.82 | 3.86 | 3.78 | 3.80 | 3.80 | 3.26% | 14,566,470 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | 2.22% | 8,629,356 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.64% | 3,952,583 |
| Aug 27, 2025 | 3.70 | 3.72 | 3.62 | 3.66 | 3.66 | -0.54% | 2,721,818 |
| Aug 26, 2025 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | 6,543,667 |
| Aug 25, 2025 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | 5.06% | 40,869,920 |
| Aug 22, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 4,385,391 |
| Aug 21, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -3.28% | 9,029,424 |
| Aug 20, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | - | 14,257,870 |
| Aug 19, 2025 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 2,949,561 |
| Aug 18, 2025 | 3.66 | 3.72 | 3.64 | 3.64 | 3.64 | 1.11% | 9,392,558 |
| Aug 15, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 0.56% | 3,251,427 |
| Aug 14, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 7,018,412 |
| Aug 13, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 2.84% | 4,907,164 |
| Aug 8, 2025 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 3,651,522 |
| Aug 7, 2025 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | - | 2,836,250 |
| Aug 6, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | 5,228,579 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | - | 1,744,238 |
| Aug 4, 2025 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 1.14% | 2,779,340 |
| Aug 1, 2025 | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | - | 6,545,696 |
| Jul 31, 2025 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 6,521,688 |
| Jul 30, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -2.20% | 15,755,060 |
| Jul 29, 2025 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | -1.09% | 15,752,740 |
| Jul 25, 2025 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | -1.08% | 5,668,884 |
| Jul 24, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -2.62% | 6,270,418 |
| Jul 23, 2025 | 3.72 | 3.84 | 3.72 | 3.82 | 3.82 | 6.11% | 29,749,260 |
| Jul 22, 2025 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 4,518,976 |
| Jul 21, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 3,169,535 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -0.56% | 7,980,494 |
| Jul 17, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | -2.72% | 8,631,542 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.64 | 3.68 | 3.68 | 2.22% | 12,639,400 |
| Jul 15, 2025 | 3.50 | 3.62 | 3.48 | 3.60 | 3.60 | 3.45% | 7,564,638 |
| Jul 14, 2025 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -2.79% | 8,539,622 |
| Jul 11, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.65% | 8,348,472 |