Xiaomi Corporation (BKK:XIAOMI19)
Thailand · Delayed Price · Currency is THB 11.00
-0.10 (-0.90%)
Last updated: Aug 29, 2025, 11:18 AM ICT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | - | -0.89% | 6,525 |
| Aug 27, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | - | - | 31,027 |
| Aug 26, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | - | - | 12,493 |
| Aug 25, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | - | 1.82% | 22,802 |
| Aug 22, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | - | 1.85% | 36,511 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | - | -2.70% | 61,667 |
| Aug 20, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | - | 0.91% | 97,151 |
| Aug 19, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | - | -0.90% | 2,476 |
| Aug 18, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | - | - | 68,315 |
| Aug 15, 2025 | 11.00 | 11.10 | 10.80 | 11.10 | - | 0.91% | 8,600 |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 13,435 |
| Aug 13, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | - | 3.77% | 58,635 |
| Aug 8, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | - | -1.85% | 58,080 |
| Aug 7, 2025 | 10.70 | 10.90 | 10.60 | 10.80 | - | -3.57% | 92,521 |
| Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.88% | 14,063 |
| Aug 5, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | - | - | 52,820 |
| Aug 4, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | - | - | 27,664 |
| Aug 1, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | - | 0.89% | 29,224 |
| Jul 31, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | - | -2.61% | 117,041 |
| Jul 30, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | - | -0.86% | 29,671 |
| Jul 29, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | - | -2.52% | 223,032 |
| Jul 25, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | - | -0.83% | 35,079 |
| Jul 24, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | - | - | 62,860 |
| Jul 23, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | - | 0.84% | 61,557 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | - | -0.83% | 8,105 |
| Jul 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | - | 0.84% | 60,425 |
| Jul 18, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | - | 2.59% | 27,862 |
| Jul 17, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | - | -2.52% | 105,121 |
| Jul 16, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | - | - | 39,845 |
| Jul 15, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | - | - | 20,710 |
| Jul 14, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | - | -0.83% | 30,839 |
| Jul 11, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | - | - | 1,808 |
| Jul 9, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | - | -0.83% | 15,523 |
| Jul 8, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | - | 1.68% | 3,225 |
| Jul 7, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | - | - | 2,883 |
| Jul 4, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | - | -0.83% | 83,988 |
| Jul 3, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | - | -4.00% | 334,324 |
| Jul 2, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | - | - | 8,377 |
| Jul 1, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | - | - | 57,285 |
| Jun 30, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | - | 2.46% | 7,433 |
| Jun 27, 2025 | 12.20 | 12.50 | 12.20 | 12.20 | - | 3.39% | 15,724 |
| Jun 26, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | - | -0.84% | 2,601 |
| Jun 25, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | - | -0.83% | 2,088 |
| Jun 24, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | - | 4.35% | 33,475 |
| Jun 23, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | - | 2.68% | 70,307 |
| Jun 20, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | - | 0.90% | 20,600 |
| Jun 19, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | - | -0.89% | 36,123 |
| Jun 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 5,016 |
| Jun 17, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | - | -0.88% | 8,447 |
| Jun 16, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | - | 5.61% | 69,648 |