Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 9,125,090 |
| 2025-10-30 | 5.250 | 5.250 | 4.980 | 5.050 | 5.050 | 45,023,226 |
| 2025-10-29 | 5.200 | 5.400 | 5.200 | 5.350 | 5.350 | 5,638,106 |
| 2025-10-28 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 18,804,478 |
| 2025-10-27 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 26,707,525 |
| 2025-10-24 | 4.960 | 5.050 | 4.920 | 5.000 | 5.000 | 10,374,028 |
| 2025-10-22 | 4.860 | 4.880 | 4.760 | 4.880 | 4.880 | 14,412,689 |
| 2025-10-21 | 5.000 | 5.050 | 4.900 | 4.900 | 4.900 | 15,637,734 |
| 2025-10-20 | 4.900 | 4.960 | 4.880 | 4.920 | 4.920 | 13,478,433 |
| 2025-10-17 | 4.800 | 4.820 | 4.660 | 4.700 | 4.700 | 29,692,754 |
| 2025-10-16 | 4.960 | 4.960 | 4.880 | 4.960 | 4.960 | 14,177,666 |
| 2025-10-15 | 4.900 | 5.100 | 4.880 | 5.050 | 5.050 | 22,195,770 |
| 2025-10-14 | 5.050 | 5.050 | 4.840 | 4.900 | 4.900 | 51,344,694 |
| 2025-10-10 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 40,972,055 |
| 2025-10-09 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 28,406,085 |
| 2025-10-08 | 5.700 | 5.750 | 5.550 | 5.600 | 5.600 | 42,247,271 |
| 2025-10-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-10-06 | 5.800 | 5.900 | 5.700 | 5.850 | 5.850 | 16,031,808 |
| 2025-10-03 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 26,394,338 |
| 2025-10-02 | 5.900 | 6.000 | 5.750 | 5.950 | 5.950 | 47,593,272 |
| 2025-10-01 | 5.600 | 5.800 | 5.500 | 5.800 | 5.800 | 24,623,884 |
| 2025-09-30 | 5.400 | 5.650 | 5.350 | 5.650 | 5.650 | 29,518,209 |
| 2025-09-29 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 19,112,306 |
| 2025-09-26 | 5.550 | 5.550 | 5.300 | 5.350 | 5.350 | 16,786,312 |
| 2025-09-25 | 5.650 | 5.650 | 5.400 | 5.550 | 5.550 | 29,307,801 |
| 2025-09-24 | 5.250 | 5.500 | 5.150 | 5.500 | 5.500 | 41,533,772 |
| 2025-09-23 | 5.300 | 5.350 | 5.100 | 5.300 | 5.300 | 36,187,971 |
| 2025-09-22 | 5.600 | 5.700 | 5.500 | 5.650 | 5.650 | 38,859,405 |
| 2025-09-19 | 5.500 | 5.550 | 5.350 | 5.500 | 5.500 | 17,571,613 |
| 2025-09-18 | 5.600 | 5.650 | 5.300 | 5.500 | 5.500 | 25,995,028 |
| 2025-09-17 | 5.150 | 5.550 | 5.100 | 5.400 | 5.400 | 52,846,903 |
| 2025-09-16 | 4.620 | 4.680 | 4.580 | 4.680 | 4.680 | 9,630,037 |
| 2025-09-15 | 4.660 | 4.660 | 4.560 | 4.620 | 4.620 | 18,722,870 |
| 2025-09-12 | 4.740 | 4.740 | 4.660 | 4.700 | 4.700 | 18,980,915 |
| 2025-09-11 | 4.340 | 4.420 | 4.320 | 4.420 | 4.420 | 14,445,568 |
| 2025-09-10 | 4.460 | 4.540 | 4.440 | 4.480 | 4.480 | 49,381,918 |
| 2025-09-09 | 4.360 | 4.360 | 4.260 | 4.320 | 4.320 | 17,724,967 |
| 2025-09-08 | 4.100 | 4.460 | 4.060 | 4.360 | 4.360 | 32,378,044 |
| 2025-09-05 | 3.980 | 4.060 | 3.960 | 4.060 | 4.060 | 15,713,198 |
| 2025-09-04 | 3.940 | 4.000 | 3.920 | 3.920 | 3.920 | 16,199,553 |
| 2025-09-03 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 9,680,550 |
| 2025-09-02 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 3,955,549 |
| 2025-09-01 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 14,566,475 |
| 2025-08-29 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 8,629,356 |
| 2025-08-28 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 3,952,583 |
| 2025-08-27 | 3.700 | 3.720 | 3.620 | 3.660 | 3.660 | 2,721,818 |
| 2025-08-26 | 3.740 | 3.760 | 3.680 | 3.680 | 3.680 | 6,543,667 |
| 2025-08-25 | 3.740 | 3.800 | 3.720 | 3.740 | 3.740 | 39,644,452 |
| 2025-08-22 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 4,385,391 |
| 2025-08-21 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 9,029,424 |
| 2025-08-20 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 14,257,876 |
| 2025-08-19 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 2,949,561 |
| 2025-08-18 | 3.660 | 3.720 | 3.640 | 3.640 | 3.640 | 9,392,558 |
| 2025-08-15 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 3,251,427 |
| 2025-08-14 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 6,882,680 |
| 2025-08-13 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 4,557,021 |
| 2025-08-08 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 3,651,522 |
| 2025-08-07 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 2,796,050 |
| 2025-08-06 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 5,228,579 |
| 2025-08-05 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 1,744,238 |
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.