Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.460 | 4.520 | 4.460 | 4.500 | 4.500 | 2,515 |
| 2026-07-23 | 4.560 | 4.620 | 4.560 | 4.600 | 4.600 | 3,503 |
| 2026-07-22 | 4.560 | 4.560 | 4.500 | 4.520 | 4.520 | 24,952 |
| 2026-07-21 | 4.540 | 4.620 | 4.540 | 4.600 | 4.600 | 3,642 |
| 2026-07-20 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 25,292 |
| 2026-07-17 | 4.600 | 4.600 | 4.520 | 4.580 | 4.580 | 14,260 |
| 2026-07-16 | 4.820 | 4.820 | 4.660 | 4.760 | 4.760 | 8,428 |
| 2026-07-15 | 4.600 | 4.620 | 4.580 | 4.580 | 4.580 | 10,835 |
| 2026-07-14 | 4.520 | 4.600 | 4.400 | 4.600 | 4.600 | 100,048 |
| 2026-07-13 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 3,315 |
| 2026-07-10 | 5.050 | 5.050 | 4.900 | 4.960 | 4.960 | 21,266 |
| 2026-07-09 | 4.880 | 4.940 | 4.860 | 4.860 | 4.860 | 52,067 |
| 2026-07-08 | 4.800 | 5.050 | 4.800 | 5.050 | 5.050 | 31,404 |
| 2026-07-07 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 1,162 |
| 2026-07-06 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 10 |
| 2026-07-03 | 4.740 | 4.760 | 4.720 | 4.720 | 4.720 | 4,600 |
| 2026-07-02 | 4.720 | 4.780 | 4.680 | 4.680 | 4.680 | 39,612 |
| 2026-07-01 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 8,903 |
| 2026-06-30 | 4.580 | 4.640 | 4.580 | 4.620 | 4.620 | 11,427 |
| 2026-06-29 | 4.480 | 4.520 | 4.460 | 4.460 | 4.460 | 21,940 |
| 2026-06-26 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 32,399 |
| 2026-06-25 | 4.440 | 4.480 | 4.380 | 4.480 | 4.480 | 9,234 |
| 2026-06-24 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 1,339 |
| 2026-06-23 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 39,270 |
| 2026-06-22 | 4.580 | 4.640 | 4.560 | 4.640 | 4.640 | 1,635 |
| 2026-06-19 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 3,045 |
| 2026-06-18 | 4.620 | 4.700 | 4.600 | 4.680 | 4.680 | 16,221 |
| 2026-06-17 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 103 |
| 2026-06-16 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 19,183 |
| 2026-06-15 | 4.700 | 4.820 | 4.700 | 4.820 | 4.820 | 6,697 |
| 2026-06-12 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 14,681 |
| 2026-06-11 | 4.740 | 4.800 | 4.700 | 4.800 | 4.800 | 4,052 |
| 2026-06-10 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 2,328 |
| 2026-06-09 | 4.920 | 4.940 | 4.860 | 4.920 | 4.920 | 34,462 |
| 2026-06-08 | 4.880 | 4.920 | 4.820 | 4.920 | 4.920 | 35,169 |
| 2026-06-05 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 26,707 |
| 2026-06-04 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,131 |
| 2026-06-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-06-02 | 5.450 | 5.650 | 5.450 | 5.650 | 5.650 | 112,546 |
| 2026-06-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-05-29 | 5.300 | 5.700 | 5.300 | 5.450 | 5.450 | 164,616 |
| 2026-05-28 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 12,948 |
| 2026-05-27 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 40,180 |
| 2026-05-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 40,810 |
| 2026-05-25 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 2,551 |
| 2026-05-22 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 8,865 |
| 2026-05-21 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 18,761 |
| 2026-05-20 | 5.550 | 5.700 | 5.550 | 5.550 | 5.550 | 4,739 |
| 2026-05-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10,000 |
| 2026-05-18 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 19,246 |
| 2026-05-15 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 11,166 |
| 2026-05-14 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 94 |
| 2026-05-13 | 5.650 | 5.750 | 5.600 | 5.750 | 5.750 | 24,784 |
| 2026-05-12 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 27,260 |
| 2026-05-11 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 2,463 |
| 2026-05-08 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 81,349 |
| 2026-05-07 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 79,897 |
| 2026-05-06 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 63,517 |
| 2026-05-05 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 3,380 |
| 2026-05-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.