Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2026-04-30 | 4.900 | 4.980 | 4.900 | 4.940 | 4.940 | 3,522,480 |
| 2026-04-29 | 5.100 | 5.200 | 4.840 | 4.960 | 4.960 | 17,547,053 |
| 2026-04-28 | 5.150 | 5.200 | 5.050 | 5.050 | 5.050 | 4,043,803 |
| 2026-04-27 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 6,200,049 |
| 2026-04-24 | 4.920 | 5.100 | 4.920 | 5.050 | 5.050 | 8,497,695 |
| 2026-04-23 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 2,659,969 |
| 2026-04-22 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 8,261,910 |
| 2026-04-21 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 5,732,482 |
| 2026-04-20 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 4,576,741 |
| 2026-04-17 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 8,901,443 |
| 2026-04-16 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 16,347,406 |
| 2026-04-10 | 4.460 | 4.520 | 4.440 | 4.480 | 4.480 | 6,124,549 |
| 2026-04-09 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 2,379,767 |
| 2026-04-08 | 4.560 | 4.620 | 4.520 | 4.620 | 4.620 | 8,493,891 |
| 2026-04-07 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 2,019,405 |
| 2026-04-03 | 4.500 | 4.520 | 4.440 | 4.460 | 4.460 | 1,085,054 |
| 2026-04-02 | 4.520 | 4.560 | 4.480 | 4.480 | 4.480 | 1,732,946 |
| 2026-04-01 | 4.540 | 4.620 | 4.520 | 4.560 | 4.560 | 6,920,705 |
| 2026-03-31 | 4.400 | 4.420 | 4.380 | 4.420 | 4.420 | 5,730,364 |
| 2026-03-30 | 4.380 | 4.420 | 4.340 | 4.400 | 4.400 | 7,250,843 |
| 2026-03-27 | 4.540 | 4.560 | 4.480 | 4.540 | 4.540 | 4,061,971 |
| 2026-03-26 | 4.640 | 4.680 | 4.560 | 4.560 | 4.560 | 3,123,772 |
| 2026-03-25 | 4.680 | 4.720 | 4.580 | 4.720 | 4.720 | 8,986,452 |
| 2026-03-24 | 4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 5,090,417 |
| 2026-03-23 | 4.640 | 4.640 | 4.560 | 4.580 | 4.580 | 25,922,266 |
| 2026-03-20 | 4.860 | 4.880 | 4.740 | 4.740 | 4.740 | 18,220,499 |
| 2026-03-19 | 4.960 | 5.000 | 4.900 | 4.920 | 4.920 | 4,848,815 |
| 2026-03-18 | 4.900 | 5.100 | 4.860 | 5.050 | 5.050 | 12,482,693 |
| 2026-03-17 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 9,489,206 |
| 2026-03-16 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 5,605,029 |
| 2026-03-13 | 5.000 | 5.150 | 4.980 | 5.050 | 5.050 | 14,894,560 |
| 2026-03-12 | 4.880 | 4.920 | 4.820 | 4.920 | 4.920 | 16,980,931 |
| 2026-03-11 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 12,309,896 |
| 2026-03-10 | 4.820 | 5.050 | 4.800 | 5.050 | 5.050 | 16,109,750 |
| 2026-03-09 | 4.660 | 4.880 | 4.660 | 4.880 | 4.880 | 15,036,146 |
| 2026-03-06 | 4.780 | 4.920 | 4.780 | 4.920 | 4.920 | 13,591,670 |
| 2026-03-05 | 4.740 | 4.760 | 4.660 | 4.700 | 4.700 | 6,203,736 |
| 2026-03-04 | 4.620 | 4.660 | 4.540 | 4.600 | 4.600 | 32,588,095 |
| 2026-03-02 | 4.720 | 4.840 | 4.700 | 4.700 | 4.700 | 13,924,106 |
| 2026-02-27 | 4.940 | 4.980 | 4.900 | 4.940 | 4.940 | 8,016,584 |
| 2026-02-26 | 5.000 | 5.050 | 4.900 | 4.940 | 4.940 | 12,371,553 |
| 2026-02-25 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 5,597,774 |
| 2026-02-24 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 4,287,569 |
| 2026-02-23 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 5,428,519 |
| 2026-02-20 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 11,426,629 |
| 2026-02-19 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 2,459,642 |
| 2026-02-18 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 1,149,157 |
| 2026-02-17 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 1,393,012 |
| 2026-02-16 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 5,374,458 |
| 2026-02-13 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 20,696,010 |
| 2026-02-12 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 10,864,527 |
| 2026-02-11 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 3,841,081 |
| 2026-02-10 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 11,583,432 |
| 2026-02-09 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 8,928,973 |
| 2026-02-06 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 13,288,861 |
| 2026-02-05 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 28,514,124 |
| 2026-02-04 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 10,521,288 |
| 2026-02-03 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 18,054,930 |
| 2026-02-02 | 6.000 | 6.050 | 5.850 | 5.950 | 5.950 | 41,393,312 |
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.