Xiaomi Corporation (BKK:XIAOMI13)
Thailand · Delayed Price · Currency is THB 4.640
-0.040 (-0.85%)
Last updated: Aug 5, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | - | -0.85% | 72,088 |
| Aug 4, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | - | 2.18% | 55,004 |
| 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 |
| Jun 13, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | - | -1.83% | 164,348 |
| Jun 12, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | - | -3.10% | 226,811 |
| Jun 11, 2025 | 4.54 | 4.58 | 4.50 | 4.52 | - | 1.35% | 156,409 |
| Jun 10, 2025 | 4.54 | 4.54 | 4.44 | 4.46 | - | -1.33% | 359,691 |
| Jun 9, 2025 | 4.52 | 4.54 | 4.50 | 4.52 | - | 1.80% | 416,189 |
| Jun 6, 2025 | 4.46 | 4.48 | 4.42 | 4.44 | - | -2.20% | 235,037 |
| Jun 5, 2025 | 4.48 | 4.54 | 4.46 | 4.54 | - | 1.79% | 420,671 |
| Jun 4, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | - | 4.69% | 400,792 |
| May 30, 2025 | 4.20 | 4.28 | 4.18 | 4.26 | - | -1.84% | 211,284 |
| May 29, 2025 | 4.36 | 4.40 | 4.32 | 4.34 | - | 0.46% | 130,502 |
| May 28, 2025 | 4.42 | 4.44 | 4.32 | 4.32 | - | -0.46% | 261,696 |
| May 27, 2025 | 4.24 | 4.38 | 4.22 | 4.34 | - | 1.40% | 373,947 |
| May 26, 2025 | 4.30 | 4.34 | 4.28 | 4.28 | - | -3.17% | 381,631 |
| May 23, 2025 | 4.46 | 4.50 | 4.42 | 4.42 | - | -0.90% | 380,054 |
| May 22, 2025 | 4.56 | 4.60 | 4.46 | 4.46 | - | -2.19% | 349,425 |