SET · BILIBILI01 · stock
Bilibili Inc. (BILIBILI01) stock price history
Every SET trading session of Bilibili Inc. from Jan 12, 2026 to Sep 28, 2026: 181 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BILIBILI01 adjusted close, 2026 to 2026
- THB 5.35
- All time high, 2026
- THB 5.40
- 52 week high, THB 2.30 low
- 181
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
BILIBILI01 key facts
- Bilibili Inc. (BILIBILI01) closed at THB 2.46 on Sep 28, 2026 on SET.
- BILIBILI01's all time high close is THB 5.35, set on Jan 28, 2026; its all time low close is THB 2.32 on Sep 17, 2026.
- BILIBILI01's 52 week range is THB 2.30 to THB 5.40.
- BILIBILI01's deepest drawdown was -56.6% from Jan 28, 2026 to Sep 17, 2026.
- DataCedar holds 181 daily sessions of BILIBILI01 history from Jan 12, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BILIBILI01 price chart, 2026 to 2026
BILIBILI01 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -0.8% |
| 6 months | -30.9% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 12, 2026 | -46.1% |
BILIBILI01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.35 on Jan 28, 2026
- All time low close
- THB 2.32 on Sep 17, 2026
- 52 week high
- THB 5.40 on Jan 28, 2026
- 52 week low
- THB 2.30 on Sep 17, 2026
- Deepest drawdown
- -56.6% from Jan 28, 2026 to Sep 17, 2026, not yet recovered
- Best single session
- +9.2% on Jul 30, 2026
- Worst single session
- -8.1% on May 11, 2026
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 38%
BILIBILI01 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 12, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.46 | THB 5.40 | THB 2.30 | THB 2.46 | n/a | 164.2M | 181 |
BILIBILI01 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.46 | -4.7% |
| August 2026 | THB 2.58 | -13.4% |
| July 2026 | THB 2.98 | +10.4% |
| June 2026 | THB 2.70 | -2.2% |
| May 2026 | THB 2.76 | -17.9% |
| April 2026 | THB 3.36 | -0.6% |
| March 2026 | THB 3.38 | -19.1% |
| February 2026 | THB 4.18 | -18.8% |
| January 2026 | THB 5.15 | n/a |
About the BILIBILI01 data
Daily bars. 181 sessions from Jan 12, 2026 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BILIBILI01/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BIDU01 Baidu, Inc.
- BIDU80 Baidu, Inc.
- BIG Big Camera Corporation Public Company Limited
- BIG-R Big Camera Corporation Public Company Limited
- BIOTEC Bio Green Energy Tech Public Company Limited
- BIOTEC-R Bio Green Energy Tech Public Company Limited
- BIS Bioscience Animal Health Public Company Limited
- BIZ Business Alignment Public Company Limited
Common questions
BILIBILI01 share price history
