Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-04-30 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 9,425 |
| 2026-04-29 | 5.150 | 5.150 | 4.840 | 5.100 | 5.100 | 13,854 |
| 2026-04-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,519 |
| 2026-04-27 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 32,565 |
| 2026-04-24 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 6,900 |
| 2026-04-23 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 9,414 |
| 2026-04-22 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 2,435 |
| 2026-04-21 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 16,721 |
| 2026-04-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 12,266 |
| 2026-04-17 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 69,133 |
| 2026-04-16 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 49,921 |
| 2026-04-10 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 46,624 |
| 2026-04-09 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 33,921 |
| 2026-04-08 | 4.580 | 4.580 | 4.540 | 4.580 | 4.580 | 3,091 |
| 2026-04-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 150 |
| 2026-04-03 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 7,193 |
| 2026-04-02 | 4.560 | 4.560 | 4.540 | 4.560 | 4.560 | 366 |
| 2026-04-01 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 835 |
| 2026-03-31 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 65 |
| 2026-03-30 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 1,066 |
| 2026-03-27 | 4.540 | 4.560 | 4.500 | 4.560 | 4.560 | 8,589 |
| 2026-03-26 | 4.600 | 4.640 | 4.580 | 4.580 | 4.580 | 41,021 |
| 2026-03-25 | 4.640 | 4.720 | 4.600 | 4.720 | 4.720 | 26,604 |
| 2026-03-24 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 474 |
| 2026-03-23 | 4.620 | 4.660 | 4.580 | 4.600 | 4.600 | 29,642 |
| 2026-03-20 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 13,440 |
| 2026-03-19 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 13,709 |
| 2026-03-18 | 4.900 | 5.000 | 4.860 | 5.000 | 5.000 | 5,405 |
| 2026-03-17 | 5.050 | 5.100 | 4.960 | 4.960 | 4.960 | 17,854 |
| 2026-03-16 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 112,905 |
| 2026-03-13 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,794 |
| 2026-03-12 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 1,412 |
| 2026-03-11 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 12,515 |
| 2026-03-10 | 4.860 | 4.940 | 4.860 | 4.940 | 4.940 | 1,300 |
| 2026-03-09 | 4.720 | 4.840 | 4.680 | 4.840 | 4.840 | 12,567 |
| 2026-03-06 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 19,051 |
| 2026-03-05 | 4.720 | 4.720 | 4.680 | 4.700 | 4.700 | 409 |
| 2026-03-04 | 4.620 | 4.640 | 4.600 | 4.620 | 4.620 | 3,436 |
| 2026-03-02 | 4.760 | 4.820 | 4.720 | 4.720 | 4.720 | 45,424 |
| 2026-02-27 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 25,904 |
| 2026-02-26 | 5.000 | 5.050 | 4.920 | 4.960 | 4.960 | 105,347 |
| 2026-02-25 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 973 |
| 2026-02-24 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 1,400 |
| 2026-02-23 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 27,060 |
| 2026-02-20 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 16,650 |
| 2026-02-19 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,560 |
| 2026-02-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,301 |
| 2026-02-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 188 |
| 2026-02-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 2,385 |
| 2026-02-13 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 11,988 |
| 2026-02-12 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 825 |
| 2026-02-11 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 2,646 |
| 2026-02-10 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 584 |
| 2026-02-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,036 |
| 2026-02-06 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 6,162 |
| 2026-02-05 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 39,415 |
| 2026-02-04 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 16,652 |
| 2026-02-03 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 264,850 |
| 2026-02-02 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 2,553 |
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.