BKK:XIAOMI01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	2.62	2.68	2.60	2.68	2.68	-1.47%	1,183,718
May 28, 2026	2.66	2.74	2.62	2.72	2.72	0.74%	892,313
May 27, 2026	2.76	2.78	2.68	2.70	2.70	-4.93%	1,957,185
May 26, 2026	2.88	2.88	2.82	2.84	2.84	-0.70%	755,543
May 25, 2026	2.84	2.86	2.84	2.86	2.86	0.70%	183,788
May 22, 2026	2.84	2.88	2.84	2.84	2.84	-	195,670
May 21, 2026	2.86	2.86	2.80	2.84	2.84	-1.39%	535,267
May 20, 2026	2.86	2.88	2.84	2.88	2.88	-0.69%	115,075
May 19, 2026	2.90	2.92	2.88	2.90	2.90	-0.68%	205,890
May 18, 2026	2.88	2.94	2.86	2.92	2.92	-	356,032
May 15, 2026	2.96	2.96	2.88	2.92	2.92	-2.67%	509,712
May 14, 2026	3.04	3.04	2.98	3.00	3.00	-0.66%	216,226
May 13, 2026	2.96	3.02	2.94	3.02	3.02	1.34%	520,247
May 12, 2026	3.00	3.00	2.94	2.98	2.98	-0.67%	1,049,730
May 11, 2026	2.98	3.02	2.96	3.00	3.00	1.35%	143,639
May 8, 2026	2.94	2.98	2.92	2.96	2.96	0.68%	263,284
May 7, 2026	2.94	2.96	2.92	2.94	2.94	1.38%	10,220,380
May 6, 2026	2.90	2.94	2.90	2.90	2.90	1.40%	308,140
May 5, 2026	2.84	2.90	2.84	2.86	2.86	2.14%	153,365
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