Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 82,590 |
| 2026-10-20 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 5,804 |
| 2026-10-19 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 2,522 |
| 2026-10-15 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 38,278 |
| 2026-10-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 7,188 |
| 2026-10-12 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 5,612 |
| 2026-10-09 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 1,392 |
| 2026-10-08 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 26,747 |
| 2026-10-07 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 13,083 |
| 2026-10-06 | 3.680 | 3.720 | 3.680 | 3.700 | 3.700 | 3,194 |
| 2026-10-05 | 3.580 | 3.580 | 3.540 | 3.580 | 3.580 | 2,520 |
| 2026-10-02 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 24,246 |
| 2026-10-01 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 1,109 |
| 2026-09-30 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 307 |
| 2026-09-29 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 27,330 |
| 2026-09-28 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 301 |
| 2026-09-25 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 9,877 |
| 2026-09-24 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 24,907 |
| 2026-09-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 10,111 |
| 2026-09-22 | 3.860 | 3.900 | 3.780 | 3.780 | 3.780 | 2,975 |
| 2026-09-21 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 4,533 |
| 2026-09-18 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 19,155 |
| 2026-09-17 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 26,709 |
| 2026-09-16 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 19,419 |
| 2026-09-15 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 1,139 |
| 2026-09-14 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 5,846 |
| 2026-09-11 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 8,156 |
| 2026-09-10 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 49,749 |
| 2026-09-09 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 26,385 |
| 2026-09-08 | 3.800 | 3.820 | 3.780 | 3.820 | 3.820 | 143,714 |
| 2026-09-07 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 49,084 |
| 2026-09-04 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 66,064 |
| 2026-09-03 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 11,989 |
| 2026-09-02 | 3.900 | 3.960 | 3.860 | 3.960 | 3.960 | 3,249 |
| 2026-09-01 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 14,012 |
| 2026-08-31 | 4.020 | 4.080 | 4.020 | 4.040 | 4.040 | 21,675 |
| 2026-08-28 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 3,549 |
| 2026-08-27 | 4.020 | 4.060 | 4.000 | 4.000 | 4.000 | 28,564 |
| 2026-08-26 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 20,810 |
| 2026-08-25 | 3.740 | 3.760 | 3.740 | 3.740 | 3.740 | 1,561 |
| 2026-08-24 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 216,249 |
| 2026-08-21 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 20,706 |
| 2026-08-20 | 3.860 | 3.920 | 3.860 | 3.880 | 3.880 | 343,209 |
| 2026-08-19 | 3.740 | 3.860 | 3.720 | 3.860 | 3.860 | 172,051 |
| 2026-08-18 | 4.220 | 4.340 | 4.220 | 4.280 | 4.280 | 1,506 |
| 2026-08-17 | 4.280 | 4.280 | 4.240 | 4.240 | 4.240 | 63,031 |
| 2026-08-14 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 121,279 |
| 2026-08-13 | 4.420 | 4.440 | 4.360 | 4.400 | 4.400 | 36,286 |
| 2026-08-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-08-11 | 4.460 | 4.460 | 4.420 | 4.460 | 4.460 | 136,834 |
| 2026-08-10 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 25,027 |
| 2026-08-07 | 4.520 | 4.580 | 4.520 | 4.580 | 4.580 | 317 |
| 2026-08-06 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 10,361 |
| 2026-08-05 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 7,616 |
| 2026-08-04 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 33,605 |
| 2026-08-03 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 18,301 |
| 2026-07-31 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,000 |
| 2026-07-30 | 4.420 | 4.420 | 4.320 | 4.400 | 4.400 | 71,531 |
| 2026-07-29 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-07-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
Page 1 of 3 · 130 trading daysOlder →
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.