Xiaomi Corporation (BKK:XIAOMI01)
Thailand · Delayed Price · Currency is THB 2.980
+0.020 (0.68%)
Last updated: Mar 5, 2026, 12:59 PM ICT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | -2.63% | 476,390 |
| Mar 2, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | -3.80% | 1,113,625 |
| Feb 27, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 111,390 |
| Feb 26, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 317,860 |
| Feb 25, 2026 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 394,362 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | -1.22% | 470,053 |
| Feb 23, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | 141,940 |
| Feb 20, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -4.73% | 1,247,287 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 33,089 |
| Feb 18, 2026 | 3.34 | 3.38 | 3.28 | 3.34 | 3.34 | - | 77,558 |
| Feb 17, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 4,274 |
| Feb 16, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | -0.60% | 42,793 |
| Feb 13, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 224,539 |
| Feb 12, 2026 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | -2.37% | 10,468,290 |
| Feb 11, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 4.97% | 1,470,903 |
| Feb 10, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 66,750 |
| Feb 9, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 256,554 |
| Feb 6, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | - | 140,071 |
| Feb 5, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.24 | 3.85% | 717,697 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | 279,414 |
| Feb 3, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -2.47% | 135,719 |
| Feb 2, 2026 | 3.20 | 3.24 | 3.16 | 3.24 | 3.24 | -0.61% | 134,219 |
| Jan 30, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | -1.81% | 455,194 |
| Jan 29, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | 1.22% | 323,156 |
| Jan 28, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 552,047 |
| Jan 27, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 306,518 |
| Jan 26, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -2.42% | 313,354 |
| Jan 23, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 3.12% | 722,661 |
| Jan 22, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 321,318 |
| Jan 21, 2026 | 3.16 | 3.24 | 3.12 | 3.22 | 3.22 | -0.62% | 531,387 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -2.99% | 552,105 |
| Jan 19, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -1.76% | 180,774 |
| Jan 16, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -2.86% | 379,466 |
| Jan 15, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 381,042 |
| Jan 14, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -0.57% | 135,047 |
| Jan 13, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 213,233 |
| Jan 12, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | 1.72% | 193,976 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 142,170 |
| Jan 8, 2026 | 3.46 | 3.54 | 3.42 | 3.48 | 3.48 | - | 265,193 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -2.25% | 1,019,938 |
| Jan 6, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -2.20% | 2,664,738 |
| Jan 5, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | - | 277,933 |
| Dec 30, 2025 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | 1.68% | 108,374 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -0.56% | 140,851 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 7,089 |
| Dec 25, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 45,222 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 102,304 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -2.19% | 289,291 |
| Dec 22, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | -2.14% | 10,209,196 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | - | 51,657 |