BKK:XIAOMI01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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