BKK:XIAOMI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.70	2.70	2.68	2.68	2.68	2.29%	8,409
Apr 30, 2026	2.66	2.66	2.62	2.62	2.62	-2.24%	8,274
Apr 29, 2026	2.70	2.72	2.66	2.68	2.68	-	161,004
Apr 28, 2026	2.72	2.72	2.68	2.68	2.68	-2.90%	225,396
Apr 27, 2026	2.70	2.76	2.70	2.76	2.76	-	9,999
Apr 24, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	303
Apr 23, 2026	2.74	2.74	2.74	2.74	2.74	0.74%	500
Apr 22, 2026	2.80	2.80	2.68	2.72	2.72	-2.86%	3,451
Apr 21, 2026	2.80	2.82	2.80	2.80	2.80	1.45%	8,471
Apr 20, 2026	2.74	2.80	2.74	2.76	2.76	0.73%	17,892
Apr 17, 2026	2.72	2.74	2.68	2.74	2.74	0.74%	32,237
Apr 16, 2026	2.72	2.74	2.72	2.72	2.72	0.74%	3,363
Apr 10, 2026	2.78	2.78	2.70	2.70	2.70	-	1,531
Apr 9, 2026	2.80	2.80	2.70	2.70	2.70	-4.93%	13,602
Apr 8, 2026	2.84	2.86	2.84	2.84	2.84	2.16%	8,890
Apr 7, 2026	2.78	2.80	2.72	2.78	2.78	-	8,350
Apr 3, 2026	2.90	2.90	2.70	2.78	2.78	2.96%	1,738
Apr 2, 2026	2.78	2.78	2.70	2.70	2.70	-5.59%	40,610
Apr 1, 2026	2.84	2.88	2.78	2.86	2.86	-0.69%	68,339
Mar 31, 2026	2.86	2.88	2.74	2.88	2.88	-	88,604
Mar 30, 2026	2.92	2.92	2.84	2.88	2.88	-2.70%	3,367
Mar 27, 2026	2.96	2.96	2.96	2.96	2.96	1.37%	50
Mar 26, 2026	2.92	2.94	2.90	2.92	2.92	0.69%	5,211
Mar 25, 2026	2.88	2.90	2.82	2.90	2.90	-0.68%	15,141
Mar 24, 2026	2.92	2.92	2.90	2.92	2.92	2.10%	5,901
Mar 23, 2026	2.92	2.92	2.86	2.86	2.86	-4.03%	45,602
Mar 20, 2026	3.02	3.04	2.98	2.98	2.98	-5.10%	36,643
Mar 19, 2026	3.16	3.18	3.12	3.14	3.14	3.29%	35,696
Mar 18, 2026	3.04	3.04	3.00	3.04	3.04	-1.30%	1,302
Mar 17, 2026	3.12	3.12	3.02	3.08	3.08	0.65%	5,851
Mar 16, 2026	2.94	3.06	2.94	3.06	3.06	4.08%	14,721
Mar 13, 2026	2.92	2.94	2.90	2.94	2.94	1.38%	363,302
Mar 12, 2026	2.80	2.90	2.80	2.90	2.90	2.11%	12,821
Mar 11, 2026	2.90	2.90	2.80	2.84	2.84	-2.74%	4,802
Mar 10, 2026	2.90	2.92	2.88	2.92	2.92	0.69%	1,018
Mar 9, 2026	2.82	2.90	2.82	2.90	2.90	2.84%	5,773
Mar 6, 2026	2.84	2.88	2.82	2.82	2.82	1.44%	5,299
Mar 5, 2026	2.84	2.84	2.78	2.78	2.78	1.46%	8,981
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