Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Alibaba Group Holding Limited (BABA80.BK)

Compare
4.4800
-0.1200
(-2.61%)
At close: April 11 at 4:37:26 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.50004.62004.44004.48004.480011,601,390
Apr 10, 20254.72004.72004.58004.60004.600022,570,610
Apr 9, 20254.46004.68004.42004.58004.580037,845,090
Apr 8, 20254.58004.60004.36004.50004.500064,494,290
Apr 4, 20255.40005.45005.05005.25005.250027,241,470
Apr 3, 20255.50005.55005.30005.45005.450030,901,920
Apr 2, 20255.70005.75005.65005.70005.70006,150,711
Apr 1, 20255.65005.75005.65005.65005.650024,563,000
Mar 31, 20255.60005.60005.40005.50005.500031,042,830
Mar 28, 20255.70005.75005.60005.70005.70006,586,983
Mar 27, 20255.75005.80005.65005.70005.70009,730,965
Mar 26, 20255.65005.65005.55005.60005.60009,356,130
Mar 25, 20255.65005.65005.55005.55005.550033,332,920
Mar 24, 20255.75005.85005.70005.80005.800027,445,550
Mar 21, 20255.80005.80005.65005.75005.750043,269,020
Mar 20, 20256.10006.10005.85005.85005.850025,260,260
Mar 19, 20256.15006.20006.10006.20006.200013,506,410
Mar 18, 20256.15006.20006.10006.20006.200024,807,620
Mar 17, 20256.00006.00005.85005.85005.85007,587,271
Mar 14, 20255.90006.00005.85005.90005.900023,517,620
Mar 13, 20255.80005.80005.60005.75005.750020,114,280
Mar 12, 20255.95006.00005.75005.85005.850024,450,570
Mar 11, 20255.80005.95005.75005.95005.950020,696,390
Mar 10, 20255.95005.95005.85005.90005.900018,183,830
Mar 7, 20256.10006.35006.00006.20006.200041,270,130
Mar 6, 20256.00006.20006.00006.10006.100050,933,660
Mar 5, 20255.60005.75005.50005.75005.750024,975,530
Mar 4, 20255.50005.65005.50005.55005.550022,384,800
Mar 3, 20255.85005.90005.60005.60005.600017,977,970
Feb 28, 20255.80005.80005.50005.65005.650053,741,220
Feb 27, 20255.90006.05005.85005.95005.950024,029,750
Feb 26, 20255.95006.10005.95006.05006.050040,640,690
Feb 25, 20255.75005.80005.60005.70005.700060,118,920
Feb 24, 20256.10006.10005.80006.10006.100049,735,660
Feb 21, 20255.80006.20005.75006.20006.200044,332,230
Feb 20, 20255.15005.35005.15005.15005.150021,380,110
Feb 19, 20255.40005.45005.35005.45005.450018,572,760
Feb 18, 20255.55005.65005.40005.50005.500032,606,210
Feb 17, 20255.40005.45005.10005.30005.300029,829,590
Feb 14, 20255.15005.45005.10005.45005.450057,263,750
Feb 13, 20255.00005.40004.98004.98004.980072,983,850
Feb 11, 20254.60004.66004.56004.58004.580014,939,050
Feb 10, 20254.48004.60004.48004.60004.600026,261,530
Feb 7, 20254.30004.36004.28004.34004.340017,070,030
Feb 6, 20254.18004.26004.16004.26004.260018,217,760
Feb 5, 20254.18004.24004.16004.16004.160012,377,230
Feb 4, 20254.20004.24004.12004.22004.220014,478,050
Feb 3, 20254.02004.14004.02004.10004.100024,912,990
Jan 31, 20254.22004.28004.20004.24004.240020,022,000
Jan 30, 20254.08004.10003.92004.02004.020017,151,060
Jan 29, 20254.00004.14003.98004.12004.120023,969,550
Jan 28, 20253.84003.86003.84003.84003.84003,335,374
Jan 27, 20253.82003.84003.78003.78003.78009,047,162
Jan 24, 20253.68003.70003.66003.70003.70004,624,457
Jan 23, 20253.62003.64003.60003.60003.60003,785,751
Jan 22, 20253.66003.66003.58003.60003.600010,586,440
Jan 21, 20253.74003.76003.70003.76003.76004,504,891
Jan 20, 20253.72003.78003.70003.74003.74008,786,541
Jan 17, 20253.58003.60003.54003.54003.54002,018,843
Jan 16, 20253.58003.60003.54003.56003.56002,793,496
Jan 15, 20253.56003.60003.54003.54003.5400799,195
Jan 14, 20253.54003.60003.50003.56003.56004,053,469
Jan 13, 20253.50003.52003.46003.50003.50002,530,417
Jan 10, 20253.58003.60003.54003.54003.54001,486,418
Jan 9, 20253.62003.64003.58003.60003.60003,664,269
Jan 8, 20253.62003.64003.58003.64003.64002,331,044
Jan 7, 20253.64003.64003.60003.62003.62007,145,763
Jan 6, 20253.68003.68003.64003.68003.68002,316,578
Jan 3, 20253.66003.70003.64003.66003.66003,009,483
Jan 2, 20253.60003.62003.58003.60003.60005,810,785
Dec 30, 20243.62003.64003.58003.62003.62004,707,059
Dec 27, 20243.64003.66003.62003.66003.66005,777,195
Dec 26, 20243.70003.72003.66003.70003.70001,725,169
Dec 25, 20243.68003.70003.66003.68003.68001,914,624
Dec 24, 20243.68003.70003.66003.66003.66002,887,575
Dec 23, 20243.58003.60003.56003.60003.60003,983,299
Dec 20, 20243.62003.62003.56003.58003.58005,634,758
Dec 19, 20243.66003.70003.64003.68003.68005,571,419
Dec 18, 20243.72003.74003.70003.72003.72002,821,977
Dec 17, 20243.66003.70003.62003.66003.66005,134,723
Dec 16, 20243.74003.74003.68003.68003.68005,261,964
Dec 13, 20243.82003.84003.78003.78003.78006,146,215
Dec 12, 20243.80003.88003.80003.88003.88007,122,188
Dec 11, 20243.82003.82003.76003.80003.800010,289,760
Dec 9, 20243.68003.86003.64003.86003.860014,648,490
Dec 6, 20243.68003.72003.66003.70003.700010,194,120
Dec 4, 20243.72003.74003.70003.72003.72002,966,693
Dec 3, 20243.72003.78003.68003.76003.76004,279,365
Dec 2, 20243.74003.78003.72003.74003.74003,172,630
Nov 29, 20243.70003.78003.66003.72003.720011,008,960
Nov 28, 20243.74003.74003.70003.70003.70004,388,232
Nov 27, 20243.74003.84003.72003.82003.82009,176,796
Nov 26, 20243.72003.78003.72003.74003.74002,464,876
Nov 25, 20243.66003.68003.62003.66003.66004,054,083
Nov 22, 20243.74003.74003.60003.64003.64008,944,414
Nov 21, 20243.80003.80003.76003.78003.78004,608,347
Nov 20, 20243.76003.88003.74003.82003.82004,583,036
Nov 19, 20243.84003.86003.78003.80003.80006,906,780
Nov 18, 20243.86003.88003.82003.86003.86002,992,129
Nov 15, 20243.94003.96003.86003.86003.86003,141,862
Nov 14, 20244.00004.02003.92003.94003.94003,003,152
Nov 13, 20244.00004.04003.98004.02004.02002,106,254
Nov 12, 20244.08004.10003.96003.98003.98008,535,408
Nov 11, 20244.06004.20004.00004.14004.14008,942,538
Nov 8, 20244.20004.20004.14004.18004.18004,258,373
Nov 7, 20244.14004.24004.14004.22004.22009,387,588
Nov 6, 20244.18004.20004.10004.10004.10006,560,535
Nov 5, 20244.16004.26004.16004.26004.26004,522,284
Nov 4, 20244.16004.18004.12004.16004.16002,079,585
Nov 1, 20244.16004.18004.10004.12004.12003,013,557
Oct 31, 20244.16004.22004.12004.16004.16002,267,433
Oct 30, 20244.20004.20004.12004.14004.14005,500,327
Oct 29, 20244.30004.32004.22004.28004.28006,531,473
Oct 28, 20244.22004.28004.20004.24004.24003,573,660
Oct 25, 20244.18004.24004.16004.18004.18002,265,317
Oct 24, 20244.16004.16004.10004.12004.12003,075,522
Oct 22, 20244.22004.22004.16004.20004.20003,369,669
Oct 21, 20244.32004.32004.18004.24004.24007,621,107
Oct 18, 20244.14004.34004.10004.32004.320010,770,100
Oct 17, 20244.36004.38004.14004.16004.160011,927,630
Oct 16, 20244.26004.32004.26004.32004.32006,483,240
Oct 15, 20244.42004.42004.26004.28004.280013,184,840
Oct 11, 20244.56004.60004.52004.56004.56005,119,957
Oct 10, 20244.56004.62004.54004.56004.56008,758,561
Oct 9, 20244.46004.58004.32004.46004.460037,240,490
Oct 8, 20244.60004.72004.52004.56004.560029,217,120
Oct 7, 20244.86004.94004.86004.94004.940012,665,840
Oct 4, 20244.72004.82004.72004.78004.780012,704,820
Oct 3, 20244.52004.74004.50004.60004.600020,826,840
Oct 2, 20244.78004.92004.76004.82004.820062,011,230
Oct 1, 20244.42004.46004.36004.44004.44006,128,718
Sep 30, 20244.42004.62004.42004.50004.500060,670,480
Sep 27, 20244.24004.34004.20004.22004.220027,459,320
Sep 26, 20243.94004.16003.94004.10004.100035,396,630
Sep 25, 20243.90003.90003.78003.78003.78009,382,410
Sep 24, 20243.76003.90003.76003.86003.860036,117,660
Sep 23, 20243.72003.72003.64003.64003.64002,553,843
Sep 20, 20243.72003.76003.68003.72003.72006,904,324
Sep 19, 20243.62003.68003.60003.66003.660017,953,000
Sep 18, 20243.54003.54003.52003.52003.52001,214,772
Sep 17, 20243.52003.54003.50003.54003.54002,300,987
Sep 16, 20243.50003.52003.48003.52003.52003,478,386
Sep 13, 20243.60003.60003.52003.54003.54006,584,556
Sep 12, 20243.56003.62003.56003.58003.580014,782,020
Sep 11, 20243.46003.50003.44003.46003.46004,161,376
Sep 10, 20243.50003.54003.48003.48003.480014,516,980
Sep 9, 20243.42003.42003.38003.40003.40009,178,401
Sep 6, 20243.44003.48003.44003.46003.46003,740,432
Sep 5, 20243.48003.48003.42003.48003.48005,308,872
Sep 4, 20243.46003.50003.46003.50003.50001,731,553
Sep 3, 20243.50003.50003.46003.46003.46001,585,348
Sep 2, 20243.48003.50003.46003.46003.46001,717,094
Aug 30, 20243.48003.54003.46003.50003.50004,349,294
Aug 29, 20243.42003.44003.38003.44003.44002,936,286
Aug 28, 20243.46003.48003.44003.46003.46002,595,470
Aug 26, 20243.58003.60003.54003.60003.60003,559,469
Aug 23, 20243.54003.62003.54003.58003.58005,623,836
Aug 22, 20243.54003.58003.48003.56003.56004,075,811
Aug 21, 20243.50003.52003.46003.52003.52001,938,594
Aug 20, 20243.54003.54003.52003.52003.52002,229,245
Aug 19, 20243.60003.62003.56003.58003.58003,449,232
Aug 16, 20243.54003.58003.50003.58003.580012,000,520
Aug 15, 20243.42003.46003.40003.42003.42006,542,031
Aug 14, 20243.50003.50003.46003.46003.46002,680,593
Aug 13, 20243.50003.52003.46003.50003.50003,319,506
Aug 9, 20243.52003.52003.48003.48003.48003,385,293
Aug 8, 20243.46003.52003.42003.46003.46009,096,728
Aug 7, 20243.48003.50003.42003.44003.44004,623,170
Aug 6, 20243.38003.42003.38003.38003.38005,478,645
Aug 5, 20243.36003.38003.28003.30003.300034,909,680
Aug 2, 20243.40003.44003.38003.38003.38004,791,291
Aug 1, 20243.52003.52003.46003.50003.50004,553,868
Jul 31, 20243.56003.56003.50003.50003.50004,107,855
Jul 30, 20243.44003.50003.44003.48003.48005,601,807
Jul 26, 20243.36003.38003.36003.36003.36002,440,179
Jul 25, 20243.36003.38003.36003.36003.36006,517,211
Jul 24, 20243.40003.42003.38003.40003.40002,282,614
Jul 23, 20243.42003.44003.38003.38003.38003,336,411
Jul 19, 20243.40003.40003.38003.38003.38003,359,222
Jul 18, 20243.46003.48003.44003.46003.460031,678,700
Jul 17, 20243.46003.52003.44003.44003.44009,963,319
Jul 16, 20243.48003.50003.38003.38003.38007,592,633
Jul 15, 20243.56003.56003.50003.52003.52003,579,383
Jul 12, 20243.56003.62003.54003.60003.60007,647,921
Jul 11, 20243.42003.50003.42003.50003.50005,220,742
Jul 10, 20243.42003.44003.40003.40003.40001,659,582
Jul 9, 20243.34003.40003.34003.38003.38002,305,697
Jul 8, 20243.36003.36003.32003.34003.34003,378,294
Jul 5, 20243.38003.42003.38003.40003.40001,913,590
Jul 4, 20243.42003.44003.40003.42003.42003,060,842
Jul 3, 20243.36003.42003.36003.42003.42004,516,637
Jul 2, 20243.36003.36003.32003.34003.34002,076,404
Jul 1, 20243.30003.34003.30003.32003.32001,063,974
Jun 28, 20243.34003.36003.32003.34003.34007,042,824
Jun 27, 20243.38003.40003.36003.36003.36004,078,246
Jun 26, 20243.40003.46003.40003.42003.42002,385,563
Jun 25, 20243.42003.44003.38003.42003.42003,684,832
Jun 24, 20243.36003.40003.32003.40003.40008,979,774
Jun 21, 20243.36003.40003.34003.40003.40004,319,610
Jun 20, 20243.46003.46003.42003.44003.44001,781,143
Jun 19, 20243.42003.48003.40003.48003.48008,601,777
Jun 18, 20243.42003.42003.36003.36003.36003,610,866
Jun 17, 20243.38003.40003.36003.40003.40005,073,463
Jun 14, 20243.44003.44003.36003.36003.360011,194,610
Jun 13, 20243.46003.50003.44003.48003.48002,186,154
Jun 12, 2024 0.0744 Dividend
Jun 12, 20243.52003.52003.46003.48003.48009,869,719
Jun 11, 20243.56003.60003.56003.58003.50567,095,893
Jun 10, 20243.60003.62003.58003.58003.50562,661,744
Jun 7, 20243.60003.64003.60003.64003.56441,948,826
Jun 6, 20243.64003.66003.60003.62003.54483,647,535
Jun 5, 20243.66003.68003.60003.62003.54486,424,379
Jun 4, 20243.56003.62003.56003.58003.50563,321,406
May 31, 20243.66003.68003.52003.54003.466513,181,280
May 30, 20243.64003.66003.62003.62003.54484,518,498
May 29, 20243.68003.68003.60003.62003.544815,749,110
May 28, 20243.80003.80003.74003.76003.68196,699,905
May 27, 20243.72003.80003.70003.78003.70157,656,686
May 24, 20243.66003.72003.64003.72003.64277,426,162
May 23, 20243.76003.78003.66003.68003.603516,264,650
May 21, 20243.84003.90003.84003.88003.799412,422,000
May 20, 20243.94003.94003.86003.86003.77987,083,195
May 17, 20243.92003.96003.90003.92003.838619,661,010
May 16, 20243.70003.76003.70003.74003.662310,781,680
May 15, 20243.66003.68003.60003.66003.584024,796,150
May 14, 20243.88003.96003.88003.92003.838615,522,640
May 13, 20243.80003.84003.80003.84003.760210,451,980
May 10, 20243.70003.74003.68003.72003.64277,790,081
May 9, 20243.64003.68003.62003.68003.60358,667,602
May 8, 20243.66003.70003.60003.62003.544812,819,830
May 7, 20243.70003.70003.64003.68003.60359,434,932
May 3, 20243.70003.74003.70003.74003.662311,919,040
May 2, 20243.58003.62003.58003.60003.52527,080,051
Apr 30, 20243.56003.56003.52003.54003.46653,598,878
Apr 29, 20243.58003.60003.52003.54003.466512,242,950
Apr 26, 20243.46003.58003.46003.56003.486027,484,490
Apr 25, 20243.44003.46003.40003.42003.348917,445,180
Apr 24, 20243.36003.40003.36003.38003.309812,202,400
Apr 23, 20243.28003.30003.26003.28003.21195,120,505
Apr 22, 20243.22003.28003.22003.26003.192310,434,520
Apr 19, 20243.16003.18003.14003.18003.113913,697,360
Apr 18, 20243.26003.26003.22003.24003.17277,814,487
Apr 17, 20243.22003.26003.18003.26003.192325,006,690
Apr 11, 20243.40003.46003.36003.42003.348911,913,780