Xiaomi Corporation (BKK:XIAOMI13)
Thailand · Delayed Price · Currency is THB 4.580
-0.020 (-0.43%)
At close: Aug 27, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.56 | 4.56 | 4.48 | 4.56 | - | -0.44% | 118,178 |
| Aug 27, 2025 | 4.64 | 4.68 | 4.56 | 4.58 | - | -0.43% | 163,850 |
| Aug 26, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | - | 0.44% | 129,969 |
| Aug 25, 2025 | 4.60 | 4.64 | 4.56 | 4.58 | - | 0.88% | 326,430 |
| Aug 22, 2025 | 4.50 | 4.54 | 4.48 | 4.54 | - | 2.25% | 49,327 |
| Aug 21, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | - | -1.77% | 185,608 |
| Aug 20, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | - | - | 131,465 |
| Aug 19, 2025 | 4.52 | 4.58 | 4.50 | 4.52 | - | -0.88% | 216,151 |
| Aug 18, 2025 | 4.56 | 4.60 | 4.54 | 4.56 | - | 0.88% | 241,338 |
| Aug 15, 2025 | 4.48 | 4.54 | 4.46 | 4.52 | - | - | 148,224 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | - | -0.44% | 61,627 |
| Aug 13, 2025 | 4.48 | 4.54 | 4.46 | 4.54 | - | 4.13% | 124,875 |
| Aug 8, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | - | -0.91% | 119,188 |
| Aug 7, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | - | -4.35% | 331,726 |
| Aug 6, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | - | -0.43% | 168,859 |
| Aug 5, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | - | -1.28% | 180,966 |
| Aug 4, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | - | 2.18% | 37,520 |
| Aug 1, 2025 | 4.56 | 4.66 | 4.56 | 4.58 | - | 0.44% | 248,985 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | - | -2.56% | 187,675 |
| Jul 30, 2025 | 4.72 | 4.74 | 4.66 | 4.68 | - | -1.27% | 174,211 |
| Jul 29, 2025 | 4.68 | 4.74 | 4.64 | 4.74 | - | -2.87% | 416,995 |
| Jul 25, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | - | -1.61% | 73,404 |
| Jul 24, 2025 | 4.94 | 4.96 | 4.92 | 4.96 | - | 0.81% | 225,052 |
| Jul 23, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | - | 0.41% | 397,971 |
| Jul 22, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | - | - | 197,980 |
| Jul 21, 2025 | 4.88 | 4.96 | 4.86 | 4.90 | - | 1.24% | 209,518 |
| Jul 18, 2025 | 4.84 | 4.84 | 4.80 | 4.84 | - | 0.83% | 85,499 |
| Jul 17, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | - | -2.04% | 379,443 |
| Jul 16, 2025 | 4.92 | 4.96 | 4.88 | 4.90 | - | - | 119,565 |
| Jul 15, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | - | - | 98,619 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.84 | 4.90 | - | -0.41% | 139,632 |
| Jul 11, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | - | - | 29,975 |
| Jul 9, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | - | -2.57% | 126,152 |
| Jul 8, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | - | 3.06% | 237,276 |
| Jul 7, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | - | - | 452,189 |
| Jul 4, 2025 | 4.90 | 4.90 | 4.84 | 4.90 | - | -0.81% | 215,702 |
| Jul 3, 2025 | 4.92 | 4.96 | 4.86 | 4.94 | - | -4.08% | 630,640 |
| Jul 2, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | - | - | 115,301 |
| Jul 1, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | - | - | 89,339 |
| Jun 30, 2025 | 4.98 | 5.15 | 4.98 | 5.15 | - | - | 502,858 |
| Jun 27, 2025 | 4.90 | 5.20 | 4.88 | 5.15 | - | 9.11% | 1,057,396 |
| Jun 26, 2025 | 4.72 | 4.72 | 4.66 | 4.72 | - | -0.84% | 436,649 |
| Jun 25, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | - | -0.42% | 332,769 |
| Jun 24, 2025 | 4.64 | 4.80 | 4.64 | 4.78 | - | 3.46% | 386,910 |
| Jun 23, 2025 | 4.56 | 4.66 | 4.56 | 4.62 | - | 1.76% | 528,062 |
| Jun 20, 2025 | 4.50 | 4.54 | 4.48 | 4.54 | - | 1.34% | 152,926 |
| Jun 19, 2025 | 4.50 | 4.50 | 4.44 | 4.48 | - | -0.44% | 155,825 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | - | - | 67,157 |
| Jun 17, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | - | - | 161,565 |
| Jun 16, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | - | 4.65% | 340,920 |