BKK:XIAOMI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.36	2.36	2.34	2.34	2.34	-0.85%	608
Sep 23, 2026	2.40	2.40	2.34	2.36	2.36	-2.48%	5,218
Sep 22, 2026	2.46	2.46	2.40	2.42	2.42	0.83%	4,598
Sep 21, 2026	2.40	2.40	2.38	2.40	2.40	2.56%	5,127
Sep 17, 2026	2.34	2.34	2.32	2.34	2.34	0.86%	4,415
Sep 16, 2026	2.36	2.36	2.32	2.32	2.32	-2.52%	408
Sep 15, 2026	2.40	2.40	2.38	2.38	2.38	0.85%	8,605
Sep 14, 2026	2.34	2.38	2.34	2.36	2.36	1.72%	2,820
Sep 11, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	3,293
Sep 10, 2026	2.28	2.30	2.28	2.30	2.30	-1.71%	3,232
Sep 9, 2026	2.34	2.34	2.32	2.34	2.34	-2.50%	19,023
Sep 8, 2026	2.42	2.42	2.38	2.40	2.40	-1.64%	5,736
Sep 7, 2026	2.48	2.48	2.44	2.44	2.44	-1.61%	6,915
Sep 4, 2026	2.48	2.50	2.48	2.48	2.48	1.64%	1,400
Sep 3, 2026	2.46	2.46	2.44	2.44	2.44	-1.61%	1,030
Sep 2, 2026	2.48	2.48	2.48	2.48	2.48	-	605
Sep 1, 2026	2.52	2.52	2.48	2.48	2.48	-	2,100
Aug 31, 2026	2.48	2.48	2.48	2.48	2.48	-	1,701
Aug 28, 2026	2.52	2.52	2.46	2.48	2.48	0.81%	7,364
Aug 27, 2026	2.50	2.50	2.46	2.46	2.46	-1.60%	2,266
Aug 26, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	11,565
Aug 25, 2026	2.52	2.52	2.48	2.48	2.48	-0.80%	2,112
Aug 24, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	101
Aug 21, 2026	2.48	2.54	2.48	2.52	2.52	2.44%	6,134
Aug 20, 2026	2.44	2.46	2.44	2.46	2.46	2.50%	2,939
Aug 19, 2026	2.40	2.46	2.40	2.40	2.40	5.26%	43,877
Aug 18, 2026	2.32	2.34	2.28	2.28	2.28	-3.39%	404,700
Aug 17, 2026	2.34	2.36	2.34	2.36	2.36	0.85%	833
Aug 14, 2026	2.36	2.38	2.32	2.34	2.34	-0.85%	4,595
Aug 13, 2026	2.38	2.38	2.36	2.36	2.36	-	15,392
Aug 11, 2026	2.38	2.38	2.34	2.36	2.36	-1.67%	26,682
Aug 10, 2026	2.42	2.42	2.38	2.40	2.40	-1.64%	23,832
Aug 7, 2026	2.42	2.44	2.42	2.44	2.44	-	7,241
Aug 6, 2026	2.48	2.48	2.42	2.44	2.44	-2.40%	3,497
Aug 5, 2026	2.54	2.58	2.50	2.50	2.50	-1.57%	4,378
Aug 4, 2026	2.54	2.54	2.54	2.54	2.54	0.79%	39,695
Aug 3, 2026	2.52	2.56	2.52	2.52	2.52	-3.08%	7,991
Jul 31, 2026	2.68	2.68	2.60	2.60	2.60	-6.47%	18,473
Jul 30, 2026	2.76	2.88	2.76	2.78	2.78	6.92%	40,931
Jul 27, 2026	2.52	2.66	2.52	2.60	2.60	4.84%	1,512
Jul 24, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	366
Jul 23, 2026	2.50	2.52	2.42	2.50	2.50	0.81%	8,456
Jul 22, 2026	2.48	2.48	2.46	2.48	2.48	-0.80%	1,905
Jul 21, 2026	2.50	2.50	2.50	2.50	2.50	-	1,500
Jul 20, 2026	2.50	2.52	2.50	2.50	2.50	1.63%	827
Jul 17, 2026	2.50	2.50	2.42	2.46	2.46	-1.60%	14,037
Jul 16, 2026	2.42	2.52	2.42	2.50	2.50	5.04%	85,434
Jul 15, 2026	2.40	2.40	2.30	2.38	2.38	0.85%	5,931
Jul 14, 2026	2.28	2.36	2.28	2.36	2.36	3.51%	4,597
Jul 13, 2026	2.34	2.34	2.28	2.28	2.28	-3.39%	11,899