Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 1,744,238 |
| 2025-08-04 | 3.540 | 3.580 | 3.520 | 3.560 | 3.560 | 2,778,878 |
| 2025-08-01 | 3.580 | 3.620 | 3.520 | 3.520 | 3.520 | 6,345,576 |
| 2025-07-31 | 3.540 | 3.580 | 3.500 | 3.520 | 3.520 | 6,521,688 |
| 2025-07-30 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 15,755,064 |
| 2025-07-29 | 3.620 | 3.640 | 3.580 | 3.640 | 3.640 | 15,750,307 |
| 2025-07-25 | 3.680 | 3.700 | 3.640 | 3.680 | 3.680 | 5,668,884 |
| 2025-07-24 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 6,270,418 |
| 2025-07-23 | 3.720 | 3.840 | 3.720 | 3.820 | 3.820 | 29,749,264 |
| 2025-07-22 | 3.560 | 3.620 | 3.540 | 3.600 | 3.600 | 4,518,976 |
| 2025-07-21 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 3,169,535 |
| 2025-07-18 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 7,980,494 |
| 2025-07-17 | 3.540 | 3.580 | 3.520 | 3.580 | 3.580 | 8,631,542 |
| 2025-07-16 | 3.720 | 3.740 | 3.640 | 3.680 | 3.680 | 12,639,409 |
| 2025-07-15 | 3.500 | 3.620 | 3.480 | 3.600 | 3.600 | 6,756,334 |
| 2025-07-14 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 8,539,622 |
| 2025-07-11 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 8,348,472 |
| 2025-07-09 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 4,890,811 |
| 2025-07-08 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 5,875,214 |
| 2025-07-07 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 3,146,933 |
| 2025-07-04 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 7,737,311 |
| 2025-07-03 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 1,523,437 |
| 2025-07-02 | 3.460 | 3.520 | 3.460 | 3.480 | 3.480 | 1,762,289 |
| 2025-07-01 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 683,540 |
| 2025-06-30 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 7,108,710 |
| 2025-06-27 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 4,054,527 |
| 2025-06-26 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 4,526,350 |
| 2025-06-25 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 4,833,695 |
| 2025-06-24 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 3,191,566 |
| 2025-06-23 | 3.460 | 3.520 | 3.440 | 3.480 | 3.480 | 4,757,121 |
| 2025-06-20 | 3.440 | 3.460 | 3.420 | 3.420 | 3.420 | 1,768,702 |
| 2025-06-19 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 3,253,737 |
| 2025-06-18 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 3,377,109 |
| 2025-06-17 | 3.540 | 3.560 | 3.520 | 3.520 | 3.520 | 583,314 |
| 2025-06-16 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 3,960,749 |
| 2025-06-13 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 6,119,371 |
| 2025-06-12 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 3,236,592 |
| 2025-06-11 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 2,514,463 |
| 2025-06-10 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 3,045,779 |
| 2025-06-09 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 7,088,847 |
| 2025-06-06 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 2,746,106 |
| 2025-06-05 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 2,518,657 |
| 2025-06-04 | 3.440 | 3.460 | 3.440 | 3.440 | 3.440 | 2,368,263 |
| 2025-05-30 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 7,263,452 |
| 2025-05-29 | 3.480 | 3.560 | 3.460 | 3.560 | 3.560 | 6,745,642 |
| 2025-05-28 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 3,855,746 |
| 2025-05-27 | 3.420 | 3.440 | 3.380 | 3.440 | 3.440 | 3,759,228 |
| 2025-05-26 | 3.440 | 3.440 | 3.380 | 3.420 | 3.420 | 6,707,180 |
| 2025-05-23 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 6,214,159 |
| 2025-05-22 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 25,651,720 |
| 2025-05-21 | 3.700 | 3.740 | 3.560 | 3.740 | 3.740 | 16,243,974 |
| 2025-05-20 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 2,970,393 |
| 2025-05-19 | 3.700 | 3.720 | 3.640 | 3.680 | 3.680 | 5,658,065 |
| 2025-05-16 | 3.720 | 3.760 | 3.700 | 3.740 | 3.740 | 3,734,657 |
| 2025-05-15 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 6,392,489 |
| 2025-05-14 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 9,018,115 |
| 2025-05-13 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 6,914,424 |
| 2025-05-09 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 4,420,293 |
| 2025-05-08 | 3.640 | 3.640 | 3.580 | 3.640 | 3.640 | 6,202,568 |
| 2025-05-07 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 4,789,146 |
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.