Xiaomi Corporation (BKK:XIAOMI01)
Thailand · Delayed Price · Currency is THB 2.800
0.00 (0.00%)
At close: Apr 30, 2026
BKK:XIAOMI01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | -2.78% | 632,184 |
| Apr 29, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 2.13% | 157,838 |
| Apr 28, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -4.08% | 1,062,148 |
| Apr 27, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | -0.68% | 465,915 |
| Apr 24, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 117,511 |
| Apr 23, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | -2.00% | 227,636 |
| Apr 22, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -1.32% | 728,263 |
| Apr 21, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | 234,679 |
| Apr 20, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | 0.67% | 385,864 |
| Apr 17, 2026 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | - | 765,338 |
| Apr 16, 2026 | 2.92 | 3.00 | 2.92 | 2.98 | 2.98 | 2.05% | 651,664 |
| Apr 10, 2026 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -1.35% | 1,444,509 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | -2.63% | 500,616 |
| Apr 8, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 1.33% | 218,329 |
| Apr 7, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 75,309 |
| Apr 3, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.05% | 67,430 |
| Apr 2, 2026 | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | -3.95% | 978,201 |
| Apr 1, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 353,232 |
| Mar 31, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -1.94% | 194,638 |
| Mar 30, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | -3.13% | 172,270 |
| Mar 27, 2026 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | 4.58% | 209,858 |
| Mar 26, 2026 | 3.10 | 3.16 | 3.02 | 3.06 | 3.06 | -1.92% | 94,994 |
| Mar 25, 2026 | 3.10 | 3.12 | 2.98 | 3.12 | 3.12 | 0.65% | 441,655 |
| 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 |