Xiaomi Corporation (BKK:XIAOMI13)
Thailand · Delayed Price · Currency is THB 2.780
+0.040 (1.46%)
Last updated: Mar 5, 2026, 11:05 AM ICT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -3.52% | 14,722 |
| Mar 2, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | -4.70% | 19,452 |
| Feb 27, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 4,289 |
| Feb 26, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.32% | 1,702 |
| Feb 25, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 108,263 |
| Feb 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 62,822 |
| Feb 23, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 611 |
| Feb 20, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -5.03% | 7,543 |
| Feb 19, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 8,349 |
| Feb 18, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 25,135 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 22,362 |
| Feb 16, 2026 | 3.06 | 3.18 | 3.06 | 3.12 | 3.12 | 1.30% | 4,753 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 738 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.02 | 3.10 | 3.10 | -0.64% | 55,458 |
| Feb 11, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 2.63% | 130,924 |
| Feb 10, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | 2.70% | 61,957 |
| Feb 9, 2026 | 2.92 | 3.02 | 2.92 | 2.96 | 2.96 | 1.37% | 5,915 |
| Feb 6, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 11,311 |
| Feb 5, 2026 | 2.92 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 3,401 |
| Feb 4, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -2.01% | 47,237 |
| Feb 3, 2026 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -2.61% | 32,930 |
| Feb 2, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | - | 25,517 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -1.29% | 12,289 |
| Jan 29, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | 0.65% | 103,400 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 5,921 |
| Jan 27, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 9,313 |
| Jan 26, 2026 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | -1.94% | 21,519 |
| Jan 23, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.73% | 59,228 |
| Jan 22, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | - | 29,524 |
| Jan 21, 2026 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | -1.99% | 167,912 |
| Jan 20, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 19,696 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -3.14% | 27,002 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 10,943 |
| Jan 15, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | 15,927 |
| Jan 14, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | - | 4,423 |
| Jan 13, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -0.61% | 33,913 |
| Jan 12, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 12,265 |
| Jan 9, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 15,729 |
| Jan 8, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | -1.23% | 167,528 |
| Jan 7, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 49,326 |
| Jan 6, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | 67,553 |
| Jan 5, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 34,322 |
| Dec 30, 2025 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 2.48% | 123,727 |
| Dec 29, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 18,202 |
| Dec 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 3,209 |
| Dec 25, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | - | 3,063 |
| Dec 24, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 355 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -1.82% | 35,471 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -2.37% | 33,948 |
| Dec 19, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 6,073 |