Xiaomi Corporation (BKK:XIAOMI01)
Thailand · Delayed Price · Currency is THB 2.860
+0.020 (0.70%)
At close: May 25, 2026
BKK:XIAOMI01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |