BKK:XIAOMI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	2.30	2.38	2.26	2.36	2.36	4.42%	11,206
Jul 9, 2026	2.30	2.30	2.24	2.26	2.26	0.89%	12,931
Jul 8, 2026	2.12	2.26	2.12	2.24	2.24	4.67%	58,252
Jul 7, 2026	2.20	2.20	2.12	2.14	2.14	-1.83%	44,577
Jul 6, 2026	2.04	2.18	2.04	2.18	2.18	6.86%	19,862
Jul 3, 2026	2.00	2.10	2.00	2.04	2.04	2.00%	25,065
Jul 2, 2026	1.96	2.00	1.96	2.00	2.00	3.63%	18,311
Jul 1, 2026	1.93	1.93	1.93	1.93	1.93	-	1,914
Jun 30, 2026	1.93	1.94	1.92	1.93	1.93	-1.53%	55,301
Jun 29, 2026	1.95	2.00	1.95	1.96	1.96	0.51%	65,610
Jun 26, 2026	1.95	1.96	1.93	1.95	1.95	-4.41%	29,899
Jun 25, 2026	2.00	2.04	1.99	2.04	2.04	0.99%	4,397
Jun 24, 2026	2.06	2.10	2.02	2.02	2.02	-0.98%	7,611
Jun 23, 2026	2.08	2.08	2.04	2.04	2.04	-4.67%	32,127