Xiaomi Corporation (BKK:XIAOMI01)
Thailand · Delayed Price · Currency is THB 5.05
-0.05 (-0.98%)
At close: Aug 28, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | - | -0.98% | 332,759 |
| Aug 27, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | - | - | 156,845 |
| Aug 26, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | - | 66,498 |
| Aug 25, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | - | 2.00% | 365,964 |
| Aug 22, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | - | 2.04% | 16,952 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | - | -2.00% | 386,742 |
| Aug 20, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | - | 0.40% | 290,266 |
| Aug 19, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | - | -1.39% | 63,303 |
| Aug 18, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | - | 1.41% | 230,288 |
| Aug 15, 2025 | 4.96 | 5.00 | 4.92 | 4.98 | - | - | 108,479 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | - | -0.40% | 179,552 |
| Aug 13, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | - | 3.73% | 169,256 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | - | -0.82% | 133,375 |
| Aug 7, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | - | -4.71% | 309,304 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | - | - | 145,343 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | - | - | 42,761 |
| Aug 4, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | 0.99% | 129,584 |
| Aug 1, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | - | - | 84,894 |
| Jul 31, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | - | -2.88% | 237,038 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | - | -0.95% | 73,854 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | - | -2.78% | 296,423 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | - | -1.82% | 91,506 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | - | - | 95,462 |
| Jul 23, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | - | 0.92% | 628,042 |
| Jul 22, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | - | 0.93% | 187,825 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | - | - | 54,625 |
| Jul 18, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | - | 0.93% | 160,732 |
| Jul 17, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | - | -1.83% | 289,637 |
| Jul 16, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | - | - | 179,958 |
| Jul 15, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | - | 0.93% | 31,030 |
| Jul 14, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | - | - | 99,078 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | - | -0.92% | 133,533 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | - | -0.91% | 154,807 |
| Jul 8, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | - | 1.85% | 221,955 |
| Jul 7, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | - | -0.92% | 98,142 |
| Jul 4, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | - | - | 211,853 |
| Jul 3, 2025 | 5.45 | 5.55 | 5.35 | 5.45 | - | -4.39% | 371,635 |
| Jul 2, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | - | - | 473,578 |
| Jul 1, 2025 | 5.65 | 5.75 | 5.65 | 5.70 | - | 0.88% | 140,073 |
| Jun 30, 2025 | 5.55 | 5.70 | 5.45 | 5.65 | - | - | 1,071,496 |
| Jun 27, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | - | 5.61% | 1,604,852 |
| Jun 26, 2025 | 5.35 | 5.40 | 5.25 | 5.35 | - | -0.93% | 16,004 |
| Jun 25, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | -1.82% | 60,875 |
| Jun 24, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | - | 4.76% | 126,472 |
| Jun 23, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | - | 1.94% | 90,842 |
| Jun 20, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | 0.98% | 105,624 |
| Jun 19, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | - | - | 40,205 |
| Jun 18, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | - | 0.99% | 173,599 |
| Jun 17, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | - | -0.98% | 646,247 |
| Jun 16, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | - | 4.51% | 113,469 |