Xiaomi Corporation (BKK:XIAOMI13)
Thailand · Delayed Price · Currency is THB 3.620
-0.040 (-1.09%)
At close: Nov 17, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -2.76% | 179,413 |
| Nov 17, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -1.09% | 55,466 |
| Nov 14, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -2.14% | 142,766 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 146,270 |
| Nov 12, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | 2.72% | 115,763 |
| Nov 11, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 1.66% | 79,954 |
| Nov 10, 2025 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | - | 57,212 |
| Nov 7, 2025 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -3.21% | 99,155 |
| Nov 6, 2025 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 133,168 |
| Nov 5, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | -1.06% | 61,558 |
| Nov 4, 2025 | 3.80 | 3.82 | 3.74 | 3.76 | 3.76 | -2.59% | 43,904 |
| Nov 3, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 3.21% | 94,488 |
| Oct 31, 2025 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -2.09% | 121,136 |
| Oct 30, 2025 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -3.05% | 269,036 |
| Oct 29, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 49,232 |
| Oct 28, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | -2.02% | 301,134 |
| Oct 27, 2025 | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | -1.00% | 413,195 |
| Oct 24, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 316,800 |
| Oct 22, 2025 | 4.04 | 4.06 | 3.98 | 4.04 | 4.04 | - | 160,032 |
| Oct 21, 2025 | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -1.94% | 86,821 |
| Oct 20, 2025 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 3.00% | 101,246 |
| Oct 17, 2025 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | -3.38% | 504,624 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -3.27% | 227,296 |
| Oct 15, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | 136,908 |
| Oct 14, 2025 | 4.22 | 4.36 | 4.20 | 4.22 | 4.22 | -6.64% | 318,577 |
| Oct 10, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | -2.16% | 355,795 |
| Oct 9, 2025 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.43% | 133,206 |
| Oct 8, 2025 | 4.64 | 4.68 | 4.60 | 4.64 | 4.64 | -0.43% | 73,544 |
| Oct 7, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 25,587 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -2.11% | 301,226 |
| Oct 3, 2025 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | -1.66% | 179,206 |
| Oct 2, 2025 | 4.74 | 4.84 | 4.72 | 4.82 | 4.82 | 3.43% | 675,548 |
| Oct 1, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 91,052 |
| Sep 30, 2025 | 4.60 | 4.66 | 4.56 | 4.64 | 4.64 | 1.31% | 729,991 |
| Sep 29, 2025 | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | -2.55% | 1,812,903 |
| Sep 26, 2025 | 4.82 | 4.86 | 4.66 | 4.70 | 4.70 | -6.93% | 878,814 |
| Sep 25, 2025 | 4.92 | 5.15 | 4.92 | 5.05 | 5.05 | 4.34% | 848,843 |
| Sep 24, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 3.86% | 641,682 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -1.27% | 162,837 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | -0.84% | 124,241 |
| Sep 19, 2025 | 4.76 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 165,481 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.74 | 4.80 | 4.80 | -1.64% | 302,516 |
| Sep 17, 2025 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | 2.52% | 211,463 |
| Sep 16, 2025 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | -0.42% | 457,479 |
| Sep 15, 2025 | 4.70 | 4.78 | 4.68 | 4.78 | 4.78 | 3.46% | 1,276,662 |
| Sep 12, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | - | 787,027 |
| Sep 11, 2025 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | -0.43% | 81,301 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -1.28% | 100,944 |
| Sep 9, 2025 | 4.66 | 4.72 | 4.64 | 4.70 | 4.70 | 1.73% | 1,052,687 |
| Sep 8, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | 144,308 |