Xiaomi Corporation (BKK:XIAOMI01)
Thailand · Delayed Price · Currency is THB 3.120
+0.020 (0.65%)
At close: Mar 25, 2026
BKK:XIAOMI01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.08 | 3.08 | 2.98 | 3.08 | - | -0.65% | 397,571 |
| Mar 24, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 134,981 |
| Mar 23, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -3.77% | 160,297 |
| Mar 20, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -8.09% | 497,082 |
| Mar 19, 2026 | 3.48 | 3.50 | 3.42 | 3.46 | 3.46 | 4.85% | 463,034 |
| Mar 18, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | -1.20% | 162,454 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | - | 252,191 |
| Mar 16, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 7.74% | 339,958 |
| Mar 13, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | 0.65% | 240,443 |
| Mar 12, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 61,966 |
| Mar 11, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | - | 92,594 |
| Mar 10, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -1.27% | 102,257 |
| Mar 9, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | 3.29% | 10,152,560 |
| Mar 6, 2026 | 3.04 | 3.14 | 3.04 | 3.04 | 3.04 | 1.33% | 404,657 |
| Mar 5, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 2,517,397 |
| 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 |