Xiaomi Corporation (BKK:XIAOMI19)
Thailand · Delayed Price · Currency is THB 6.70
-0.05 (-0.74%)
At close: Mar 25, 2026
BKK:XIAOMI19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | - | 0.74% | 14,679 |
| Mar 24, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 41,929 |
| Mar 23, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -4.29% | 23,722 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -7.28% | 27,450 |
| Mar 19, 2026 | 7.55 | 7.75 | 7.55 | 7.55 | 7.55 | 4.86% | 99,980 |
| Mar 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 3,627 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.30 | 7.35 | 7.35 | - | 48,730 |
| Mar 16, 2026 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 6.52% | 13,783 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 58,868 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | 37,975 |
| Mar 10, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | 18,057 |
| Mar 9, 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | -0.72% | 15,222 |
| Mar 6, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 5.34% | 4,044 |
| Mar 5, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 142,665 |
| Mar 4, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -2.26% | 66,813 |
| Mar 2, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -5.00% | 20,395 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 21,231 |
| Feb 26, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 18,403 |
| Feb 25, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 3,404 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -2.05% | 43,239 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 2.82% | 4,370 |
| Feb 20, 2026 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | 21,147 |
| Feb 19, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 18,001 |
| Feb 18, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 15,000 |
| Feb 17, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 28,702 |
| Feb 16, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 72,741 |
| Feb 13, 2026 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 0.68% | 17,103 |
| Feb 12, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | -1.35% | 21,226 |
| Feb 11, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 3.50% | 88,697 |
| Feb 10, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | 983 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -2.08% | 37,639 |
| Feb 6, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 1.41% | 7,461 |
| Feb 5, 2026 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | 3.65% | 36,255 |
| Feb 4, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -2.14% | 71,987 |
| Feb 3, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 13,285 |
| Feb 2, 2026 | 7.00 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | 24,796 |
| Jan 30, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -2.04% | 53,577 |
| Jan 29, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | 0.68% | 81,956 |
| Jan 28, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | 144,307 |
| Jan 27, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 16,813 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -3.42% | 170,643 |
| Jan 23, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | 42,686 |
| Jan 22, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | - | 12,970 |
| Jan 21, 2026 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | - | 47,246 |
| Jan 20, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | 32,166 |
| Jan 19, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 20,176 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -2.60% | 25,061 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 155 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 8,771 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 45,579 |