Xiaomi Corporation (BKK:XIAOMI01)
Thailand · Delayed Price · Currency is THB 2.700
+0.040 (1.50%)
At close: Sep 4, 2026
BKK:XIAOMI01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 2.70 | 2.72 | 2.66 | 2.68 | 2.68 | 1.52% | 1,116,782 |
| Aug 19, 2026 | 2.66 | 2.70 | 2.62 | 2.64 | 2.64 | 5.60% | 1,046,395 |
| Aug 18, 2026 | 2.44 | 2.54 | 2.42 | 2.50 | 2.50 | - | 542,335 |
| Aug 17, 2026 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | 0.81% | 498,496 |
| 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 |