Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 3,448,772 |
| 2026-10-19 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 1,898,569 |
| 2026-10-15 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 10,443,254 |
| 2026-10-14 | 3.520 | 3.580 | 3.500 | 3.520 | 3.520 | 5,527,465 |
| 2026-10-12 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 2,984,750 |
| 2026-10-09 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 880,051 |
| 2026-10-08 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 6,314,856 |
| 2026-10-07 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 1,119,899 |
| 2026-10-06 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 4,529,125 |
| 2026-10-05 | 3.560 | 3.580 | 3.560 | 3.560 | 3.560 | 1,285,153 |
| 2026-10-02 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 12,093,843 |
| 2026-10-01 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 883,531 |
| 2026-09-30 | 3.640 | 3.680 | 3.600 | 3.660 | 3.660 | 3,946,829 |
| 2026-09-29 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 1,587,725 |
| 2026-09-28 | 3.660 | 3.700 | 3.640 | 3.660 | 3.660 | 2,808,049 |
| 2026-09-25 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 6,462,161 |
| 2026-09-24 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 7,685,751 |
| 2026-09-23 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 4,739,690 |
| 2026-09-22 | 3.860 | 3.880 | 3.780 | 3.820 | 3.820 | 6,892,258 |
| 2026-09-21 | 3.740 | 3.800 | 3.740 | 3.780 | 3.780 | 2,814,581 |
| 2026-09-18 | 3.760 | 3.800 | 3.720 | 3.720 | 3.720 | 6,606,112 |
| 2026-09-17 | 3.720 | 3.720 | 3.680 | 3.720 | 3.720 | 5,623,961 |
| 2026-09-16 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 3,303,535 |
| 2026-09-15 | 3.820 | 3.840 | 3.760 | 3.780 | 3.780 | 2,784,429 |
| 2026-09-14 | 3.760 | 3.820 | 3.760 | 3.800 | 3.800 | 1,564,092 |
| 2026-09-11 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 1,908,537 |
| 2026-09-10 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 6,318,263 |
| 2026-09-09 | 3.860 | 3.900 | 3.840 | 3.840 | 3.840 | 8,868,479 |
| 2026-09-08 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 7,467,979 |
| 2026-09-07 | 3.860 | 3.860 | 3.780 | 3.860 | 3.860 | 13,072,593 |
| 2026-09-04 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 6,719,157 |
| 2026-09-03 | 3.900 | 3.920 | 3.820 | 3.840 | 3.840 | 4,143,526 |
| 2026-09-02 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 7,668,062 |
| 2026-09-01 | 3.980 | 4.000 | 3.940 | 3.940 | 3.940 | 2,912,255 |
| 2026-08-31 | 3.980 | 4.060 | 3.960 | 4.040 | 4.040 | 6,497,504 |
| 2026-08-28 | 4.000 | 4.060 | 4.000 | 4.040 | 4.040 | 3,151,880 |
| 2026-08-27 | 4.020 | 4.060 | 3.960 | 3.980 | 3.980 | 17,633,582 |
| 2026-08-26 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 2,794,390 |
| 2026-08-25 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 1,185,052 |
| 2026-08-24 | 3.800 | 3.800 | 3.700 | 3.720 | 3.720 | 12,180,274 |
| 2026-08-21 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 5,419,119 |
| 2026-08-20 | 3.840 | 3.920 | 3.840 | 3.860 | 3.860 | 10,700,649 |
| 2026-08-19 | 3.840 | 3.860 | 3.720 | 3.820 | 3.820 | 38,115,231 |
| 2026-08-18 | 4.260 | 4.300 | 4.220 | 4.220 | 4.220 | 5,383,280 |
| 2026-08-17 | 4.280 | 4.280 | 4.220 | 4.260 | 4.260 | 9,477,557 |
| 2026-08-14 | 4.320 | 4.340 | 4.280 | 4.300 | 4.300 | 7,424,069 |
| 2026-08-13 | 4.420 | 4.440 | 4.340 | 4.400 | 4.400 | 9,988,919 |
| 2026-08-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-08-11 | 4.460 | 4.460 | 4.400 | 4.440 | 4.440 | 10,809,587 |
| 2026-08-10 | 4.540 | 4.540 | 4.460 | 4.520 | 4.520 | 18,645,168 |
| 2026-08-07 | 4.500 | 4.560 | 4.500 | 4.540 | 4.540 | 2,107,299 |
| 2026-08-06 | 4.600 | 4.600 | 4.500 | 4.540 | 4.540 | 4,864,076 |
| 2026-08-05 | 4.720 | 4.740 | 4.700 | 4.720 | 4.720 | 1,474,121 |
| 2026-08-04 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 6,429,609 |
| 2026-08-03 | 4.640 | 4.700 | 4.640 | 4.660 | 4.660 | 13,475,012 |
| 2026-07-31 | 4.580 | 4.600 | 4.480 | 4.540 | 4.540 | 6,778,073 |
| 2026-07-30 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 13,129,734 |
| 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 |
| 2026-07-27 | 4.460 | 4.480 | 4.440 | 4.440 | 4.440 | 6,046,205 |
Page 1 of 13 · 779 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.