BKK:XIAOMI01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.48	2.48	2.42	2.48	2.48	-	792,767
Aug 13, 2026	2.52	2.54	2.46	2.48	2.48	-3.88%	1,435,785
Aug 11, 2026	2.60	2.60	2.56	2.58	2.58	-2.27%	694,420
Aug 10, 2026	2.62	2.68	2.60	2.64	2.64	0.76%	837,519
Aug 7, 2026	2.56	2.62	2.54	2.62	2.62	1.55%	425,231
Aug 6, 2026	2.62	2.62	2.56	2.58	2.58	-3.73%	1,099,721
Aug 5, 2026	2.70	2.72	2.66	2.68	2.68	-1.47%	790,154
Aug 4, 2026	2.68	2.72	2.68	2.72	2.72	-	1,009,257
Aug 3, 2026	2.68	2.72	2.66	2.72	2.72	-2.86%	1,229,858
Jul 31, 2026	2.84	2.88	2.74	2.80	2.80	-7.28%	3,101,711
Jul 30, 2026	3.04	3.06	2.98	3.02	3.02	7.86%	3,006,617
Jul 27, 2026	2.76	2.82	2.76	2.80	2.80	6.87%	1,159,559
Jul 24, 2026	2.62	2.64	2.58	2.62	2.62	-	194,889
Jul 23, 2026	2.62	2.68	2.62	2.62	2.62	1.55%	743,275
Jul 22, 2026	2.62	2.62	2.58	2.58	2.58	-4.44%	2,866,157
Jul 21, 2026	2.70	2.72	2.66	2.70	2.70	-	1,462,405
Jul 20, 2026	2.66	2.70	2.66	2.70	2.70	3.05%	1,402,296
Jul 17, 2026	2.62	2.64	2.58	2.62	2.62	-1.50%	2,380,000
Jul 16, 2026	2.64	2.70	2.64	2.66	2.66	5.56%	1,655,695
Jul 15, 2026	2.52	2.54	2.50	2.52	2.52	-	183,847
Jul 14, 2026	2.52	2.54	2.46	2.52	2.52	-	1,027,923
Jul 13, 2026	2.52	2.54	2.50	2.52	2.52	1.61%	516,884
Jul 10, 2026	2.50	2.54	2.46	2.48	2.48	1.64%	719,997
Jul 9, 2026	2.48	2.50	2.40	2.44	2.44	-	1,166,877
Jul 8, 2026	2.28	2.46	2.28	2.44	2.44	8.93%	3,984,884
Jul 7, 2026	2.30	2.30	2.22	2.24	2.24	-1.75%	487,438
Jul 6, 2026	2.28	2.28	2.24	2.28	2.28	1.79%	554,656
Jul 3, 2026	2.22	2.28	2.20	2.24	2.24	1.82%	1,011,784
Jul 2, 2026	2.18	2.22	2.16	2.20	2.20	3.77%	2,037,571
Jul 1, 2026	2.06	2.14	2.06	2.12	2.12	0.95%	313,180
Jun 30, 2026	2.08	2.12	2.08	2.10	2.10	-0.94%	926,087
Jun 29, 2026	2.12	2.18	2.10	2.12	2.12	2.91%	5,706,578
Jun 26, 2026	2.10	2.12	2.06	2.06	2.06	-5.50%	530,416
Jun 25, 2026	2.16	2.18	2.14	2.18	2.18	-1.80%	352,132
Jun 24, 2026	2.16	2.24	2.16	2.22	2.22	2.78%	247,142
Jun 23, 2026	2.20	2.22	2.16	2.16	2.16	-3.57%	956,120
Jun 22, 2026	2.28	2.30	2.24	2.24	2.24	-5.88%	2,446,484
Jun 19, 2026	2.36	2.38	2.36	2.38	2.38	1.71%	75,029
Jun 18, 2026	2.34	2.36	2.32	2.34	2.34	-2.50%	852,750
Jun 17, 2026	2.40	2.44	2.38	2.40	2.40	-0.83%	585,051
Jun 16, 2026	2.46	2.46	2.40	2.42	2.42	-2.42%	676,510
Jun 15, 2026	2.48	2.52	2.48	2.48	2.48	-0.80%	176,329
Jun 12, 2026	2.50	2.54	2.48	2.50	2.50	1.63%	237,583
Jun 11, 2026	2.46	2.48	2.44	2.46	2.46	-2.38%	284,263
Jun 10, 2026	2.50	2.54	2.46	2.52	2.52	-3.82%	991,129
Jun 9, 2026	2.60	2.62	2.58	2.62	2.62	-	569,685
Jun 8, 2026	2.66	2.68	2.60	2.62	2.62	-2.24%	524,216
Jun 5, 2026	2.70	2.70	2.64	2.68	2.68	-2.19%	555,489
Jun 4, 2026	2.68	2.74	2.68	2.74	2.74	-2.84%	416,878
Jun 2, 2026	2.76	2.84	2.72	2.82	2.82	5.22%	1,396,594