Xiaomi Corporation (BKK:XIAOMI19)
Thailand · Delayed Price · Currency is THB 11.30
0.00 (0.00%)
Last updated: Aug 5, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| 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 |
| Jun 13, 2025 | 10.60 | 10.80 | 10.50 | 10.70 | - | -1.83% | 29,400 |
| Jun 12, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | - | -4.39% | 40,753 |
| Jun 11, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | - | 2.70% | 30,410 |
| Jun 10, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | - | -0.89% | 7,573 |
| Jun 9, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | - | 1.82% | 27,048 |
| Jun 6, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | - | -2.65% | 19,572 |
| Jun 5, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | - | 1.80% | 43,152 |
| Jun 4, 2025 | 11.20 | 11.30 | 11.00 | 11.10 | - | 2.78% | 71,384 |
| May 30, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | - | -0.92% | 166,380 |
| May 29, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | - | -0.91% | 40,847 |
| May 28, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | - | 0.92% | 38,209 |
| May 27, 2025 | 10.60 | 10.90 | 10.50 | 10.90 | - | 0.93% | 28,950 |
| May 26, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | - | -1.82% | 27,683 |
| May 23, 2025 | 11.10 | 11.30 | 11.00 | 11.00 | - | -0.90% | 68,061 |
| May 22, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | - | -3.48% | 25,253 |