Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.500 | 4.520 | 4.460 | 4.520 | 4.520 | 2,419,767 |
| 2026-07-23 | 4.580 | 4.660 | 4.560 | 4.580 | 4.580 | 8,198,565 |
| 2026-07-22 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 10,364,237 |
| 2026-07-21 | 4.540 | 4.640 | 4.540 | 4.600 | 4.600 | 7,610,551 |
| 2026-07-20 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 7,399,404 |
| 2026-07-17 | 4.600 | 4.600 | 4.520 | 4.580 | 4.580 | 11,112,680 |
| 2026-07-16 | 4.780 | 4.840 | 4.700 | 4.840 | 4.840 | 7,568,354 |
| 2026-07-15 | 4.600 | 4.640 | 4.580 | 4.640 | 4.640 | 5,980,045 |
| 2026-07-14 | 4.520 | 4.560 | 4.380 | 4.540 | 4.540 | 19,918,089 |
| 2026-07-13 | 4.900 | 4.900 | 4.840 | 4.880 | 4.880 | 2,266,192 |
| 2026-07-10 | 5.000 | 5.050 | 4.900 | 4.960 | 4.960 | 6,473,784 |
| 2026-07-09 | 4.960 | 4.960 | 4.820 | 4.920 | 4.920 | 9,502,449 |
| 2026-07-08 | 4.800 | 5.100 | 4.800 | 4.900 | 4.900 | 20,043,097 |
| 2026-07-07 | 4.720 | 4.720 | 4.640 | 4.700 | 4.700 | 1,995,411 |
| 2026-07-06 | 4.700 | 4.740 | 4.640 | 4.740 | 4.740 | 2,746,481 |
| 2026-07-03 | 4.720 | 4.780 | 4.680 | 4.700 | 4.700 | 2,051,231 |
| 2026-07-02 | 4.760 | 4.780 | 4.640 | 4.660 | 4.660 | 4,194,921 |
| 2026-07-01 | 4.700 | 4.720 | 4.660 | 4.680 | 4.680 | 3,019,807 |
| 2026-06-30 | 4.580 | 4.660 | 4.580 | 4.660 | 4.660 | 7,346,021 |
| 2026-06-29 | 4.480 | 4.540 | 4.420 | 4.480 | 4.480 | 8,997,608 |
| 2026-06-26 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 12,105,550 |
| 2026-06-25 | 4.420 | 4.440 | 4.360 | 4.420 | 4.420 | 7,317,825 |
| 2026-06-24 | 4.500 | 4.620 | 4.480 | 4.580 | 4.580 | 4,260,605 |
| 2026-06-23 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 5,612,300 |
| 2026-06-22 | 4.580 | 4.620 | 4.540 | 4.560 | 4.560 | 5,893,128 |
| 2026-06-19 | 4.640 | 4.680 | 4.640 | 4.660 | 4.660 | 1,073,152 |
| 2026-06-18 | 4.620 | 4.640 | 4.580 | 4.620 | 4.620 | 4,483,035 |
| 2026-06-17 | 4.600 | 4.680 | 4.580 | 4.660 | 4.660 | 4,402,696 |
| 2026-06-16 | 4.660 | 4.660 | 4.580 | 4.600 | 4.600 | 10,016,337 |
| 2026-06-15 | 4.700 | 4.940 | 4.700 | 4.800 | 4.800 | 5,590,840 |
| 2026-06-12 | 4.820 | 4.860 | 4.800 | 4.860 | 4.860 | 4,042,723 |
| 2026-06-11 | 4.740 | 4.760 | 4.680 | 4.740 | 4.740 | 5,301,280 |
| 2026-06-10 | 4.840 | 4.920 | 4.780 | 4.860 | 4.860 | 5,961,296 |
| 2026-06-09 | 4.900 | 4.980 | 4.880 | 4.960 | 4.960 | 4,253,963 |
| 2026-06-08 | 4.940 | 4.980 | 4.840 | 4.900 | 4.900 | 11,490,315 |
| 2026-06-05 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 3,726,964 |
| 2026-06-04 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 3,790,728 |
| 2026-06-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-06-02 | 5.550 | 5.650 | 5.450 | 5.600 | 5.600 | 5,611,538 |
| 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 | 11,996,773 |
| 2026-05-28 | 5.150 | 5.250 | 5.100 | 5.200 | 5.200 | 9,764,257 |
| 2026-05-27 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 3,964,362 |
| 2026-05-26 | 5.300 | 5.350 | 5.250 | 5.300 | 5.300 | 1,909,323 |
| 2026-05-25 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 2,319,465 |
| 2026-05-22 | 5.300 | 5.400 | 5.150 | 5.200 | 5.200 | 7,384,329 |
| 2026-05-21 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 10,384,788 |
| 2026-05-20 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 28,085,675 |
| 2026-05-19 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 6,259,245 |
| 2026-05-18 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 19,028,093 |
| 2026-05-15 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 19,227,480 |
| 2026-05-14 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 6,716,204 |
| 2026-05-13 | 5.600 | 5.750 | 5.550 | 5.750 | 5.750 | 10,089,487 |
| 2026-05-12 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 19,097,392 |
| 2026-05-11 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 20,492,098 |
| 2026-05-08 | 5.800 | 6.000 | 5.750 | 5.900 | 5.900 | 50,511,833 |
| 2026-05-07 | 5.650 | 5.750 | 5.550 | 5.550 | 5.550 | 14,259,394 |
| 2026-05-06 | 5.350 | 5.550 | 5.300 | 5.450 | 5.450 | 14,409,298 |
| 2026-05-05 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 11,348,915 |
| 2026-05-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 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.