Xiaomi Corporation (BKK:XIAOMI11)
Thailand · Delayed Price · Currency is THB 4.580
+0.160 (3.62%)
At close: Oct 30, 2026
BKK:XIAOMI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | 3.62% | 41 |
| Oct 29, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 1,999 |
| Oct 28, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - | 990 |
| Oct 27, 2026 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | -4.72% | 1,341 |
| Oct 26, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 4.95% | 79 |
| Oct 22, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | -5.93% | 1,182 |
| Oct 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | 243 |
| Oct 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 10 |
| Oct 15, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 2.20% | 511 |
| Oct 14, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 8.10% | 181 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.98% | 1,211 |
| Oct 9, 2026 | 4.36 | 4.42 | 4.34 | 4.42 | 4.42 | 8.33% | 76 |
| Oct 8, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -0.97% | 100,002 |
| Oct 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | 64 |
| Oct 6, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 1.95% | 2 |
| Oct 5, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.97% | 31 |
| Oct 2, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -4.17% | 101,021 |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 1 |
| Sep 29, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -2.25% | 1,720 |
| Sep 28, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 1,752 |
| Sep 25, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.79% | 545 |
| Sep 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 1 |
| Sep 23, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -3.88% | 41 |
| Sep 22, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 0.43% | 203 |
| Sep 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | 6 |
| Sep 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 1 |
| Sep 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 3 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | 2 |
| Sep 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 1 |
| Sep 14, 2026 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | 3.14% | 1,262 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 2.76% | 202 |
| Sep 10, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -1.36% | 890 |
| Sep 9, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -2.65% | 400 |
| Sep 8, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -2.59% | 40 |
| Sep 7, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | -2.11% | 429 |
| Sep 4, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 2.16% | 19 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -2.52% | 1,311 |
| Sep 2, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 401 |
| Sep 1, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 205 |