BKK:XIAOMI01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.78	2.80	2.74	2.74	2.74	-	3,023,191
Nov 2, 2026	2.66	2.78	2.66	2.74	2.74	6.20%	1,292,547
Oct 30, 2026	2.60	2.64	2.52	2.58	2.58	3.20%	1,216,636
Oct 29, 2026	2.56	2.56	2.48	2.50	2.50	1.63%	314,106
Oct 28, 2026	2.52	2.56	2.46	2.46	2.46	-0.81%	184,317
Oct 27, 2026	2.54	2.56	2.48	2.48	2.48	-5.34%	217,149
Oct 26, 2026	2.62	2.64	2.58	2.62	2.62	4.80%	611,574
Oct 22, 2026	2.52	2.56	2.50	2.50	2.50	-3.10%	1,012,483
Oct 21, 2026	2.66	2.70	2.58	2.58	2.58	-1.53%	1,078,371
Oct 20, 2026	2.64	2.66	2.62	2.62	2.62	3.15%	435,829
Oct 19, 2026	2.64	2.64	2.54	2.54	2.54	-2.31%	70,525
Oct 15, 2026	2.60	2.66	2.60	2.60	2.60	2.36%	1,346,710
Oct 14, 2026	2.54	2.60	2.54	2.54	2.54	4.96%	1,418,021
Oct 12, 2026	2.44	2.44	2.36	2.42	2.42	-4.72%	231,690
Oct 9, 2026	2.48	2.54	2.42	2.54	2.54	9.48%	901,690
Oct 8, 2026	2.34	2.36	2.32	2.32	2.32	-1.69%	294,305
Oct 7, 2026	2.34	2.36	2.32	2.36	2.36	-0.84%	123,839
Oct 6, 2026	2.36	2.40	2.34	2.38	2.38	1.71%	214,623
Oct 5, 2026	2.34	2.34	2.32	2.34	2.34	-0.85%	220,183
Oct 2, 2026	2.36	2.36	2.32	2.36	2.36	-3.28%	2,675,966
Oct 1, 2026	2.50	2.50	2.44	2.44	2.44	-1.61%	93,161
Sep 30, 2026	2.46	2.48	2.44	2.48	2.48	0.81%	187,111
Sep 29, 2026	2.46	2.48	2.44	2.46	2.46	-3.15%	330,786
Sep 28, 2026	2.52	2.56	2.50	2.54	2.54	1.60%	316,082
Sep 25, 2026	2.50	2.54	2.46	2.50	2.50	-0.79%	428,281
Sep 24, 2026	2.56	2.58	2.52	2.52	2.52	-1.56%	135,604
Sep 23, 2026	2.58	2.60	2.52	2.56	2.56	-3.76%	862,948
Sep 22, 2026	2.68	2.70	2.62	2.66	2.66	0.76%	346,361
Sep 21, 2026	2.60	2.66	2.60	2.64	2.64	3.94%	467,629
Sep 18, 2026	2.54	2.54	2.52	2.54	2.54	1.60%	48,390
Sep 17, 2026	2.52	2.56	2.48	2.50	2.50	-0.79%	478,931
Sep 16, 2026	2.54	2.56	2.50	2.52	2.52	-2.33%	115,272
Sep 15, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	156,341
Sep 14, 2026	2.58	2.62	2.56	2.60	2.60	2.36%	472,455
Sep 11, 2026	2.46	2.56	2.46	2.54	2.54	1.60%	159,260
Sep 10, 2026	2.48	2.52	2.44	2.50	2.50	-1.57%	236,668
Sep 9, 2026	2.52	2.56	2.50	2.54	2.54	-1.55%	781,487
Sep 8, 2026	2.56	2.60	2.56	2.58	2.58	-0.77%	231,226
Sep 7, 2026	2.60	2.66	2.60	2.60	2.60	-3.70%	449,151
Sep 4, 2026	2.70	2.72	2.70	2.70	2.70	1.50%	496,660
Sep 3, 2026	2.68	2.68	2.60	2.66	2.66	-1.48%	144,500
Sep 2, 2026	2.68	2.72	2.66	2.70	2.70	2.27%	2,817,990
Sep 1, 2026	2.66	2.68	2.64	2.64	2.64	-0.75%	70,821
Aug 31, 2026	2.66	2.68	2.60	2.66	2.66	-0.75%	205,932
Aug 28, 2026	2.66	2.72	2.64	2.68	2.68	0.75%	350,797
Aug 27, 2026	2.64	2.66	2.60	2.66	2.66	-2.21%	740,330
Aug 26, 2026	2.74	2.76	2.68	2.72	2.72	1.49%	436,844
Aug 25, 2026	2.64	2.68	2.64	2.68	2.68	1.52%	217,342
Aug 24, 2026	2.66	2.66	2.62	2.64	2.64	-4.35%	235,361
Aug 21, 2026	2.70	2.76	2.70	2.76	2.76	2.99%	797,726