BKK:XIAOMI13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.52	2.54	2.52	2.54	2.54	2.42%	19,871
Nov 2, 2026	2.42	2.54	2.42	2.48	2.48	4.20%	15,552
Oct 30, 2026	2.36	2.40	2.36	2.38	2.38	3.48%	15,189
Oct 29, 2026	2.30	2.32	2.30	2.30	2.30	1.77%	505
Oct 28, 2026	2.30	2.30	2.26	2.26	2.26	-2.59%	14,389
Oct 27, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	3,100
Oct 26, 2026	2.38	2.40	2.38	2.38	2.38	2.59%	2,104
Oct 22, 2026	2.32	2.32	2.26	2.32	2.32	-4.13%	26,226
Oct 21, 2026	2.42	2.44	2.38	2.42	2.42	-	15,870
Oct 20, 2026	2.42	2.42	2.40	2.42	2.42	0.83%	5,445
Oct 19, 2026	2.40	2.42	2.34	2.40	2.40	-	10,301
Oct 15, 2026	2.36	2.42	2.36	2.40	2.40	4.35%	3,626
Oct 14, 2026	2.34	2.38	2.30	2.30	2.30	5.50%	46,325
Oct 12, 2026	2.22	2.22	2.18	2.18	2.18	-6.84%	28,033
Oct 9, 2026	2.24	2.34	2.24	2.34	2.34	8.33%	13,660
Oct 8, 2026	2.14	2.16	2.10	2.16	2.16	-	4,530
Oct 7, 2026	2.14	2.16	2.14	2.16	2.16	-0.92%	4,724
Oct 6, 2026	2.16	2.18	2.16	2.18	2.18	0.93%	3,347
Oct 5, 2026	2.14	2.16	2.14	2.16	2.16	-2.70%	17,915
Oct 2, 2026	2.10	2.22	2.10	2.22	2.22	-2.63%	14,725
Oct 1, 2026	2.28	2.28	2.28	2.28	2.28	-	202
Sep 30, 2026	2.20	2.30	2.20	2.28	2.28	-	3,074
Sep 29, 2026	2.28	2.28	2.26	2.28	2.28	-1.72%	7,507
Sep 28, 2026	2.32	2.32	2.32	2.32	2.32	-	629
Sep 25, 2026	2.30	2.32	2.30	2.32	2.32	-0.85%	3,627
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