Xiaomi Corporation (BKK:XIAOMI19)
11.20
0.00 (0.00%)
At close: Oct 7, 2025
Xiaomi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 17,230 |
Oct 6, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 25,430 |
Oct 3, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 358,946 |
Oct 2, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 3.54% | 179,729 |
Oct 1, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 65,893 |
Sep 30, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 151,878 |
Sep 29, 2025 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | -1.74% | 287,209 |
Sep 26, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -7.26% | 241,233 |
Sep 25, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.98% | 519,827 |
Sep 24, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 2.63% | 143,805 |
Sep 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 46,356 |
Sep 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | 9,234 |
Sep 19, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 70,564 |
Sep 18, 2025 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | -0.84% | 99,834 |
Sep 17, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 452,575 |
Sep 16, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 226,601 |
Sep 15, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3.57% | 326,465 |
Sep 12, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 6,736 |
Sep 11, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | - | 69,907 |
Sep 10, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 58,491 |
Sep 9, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 910 |
Sep 8, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 21,345 |
Sep 5, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 17,996 |
Sep 4, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -2.63% | 158,480 |
Sep 3, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 16,320 |
Sep 2, 2025 | 11.10 | 11.70 | 11.10 | 11.60 | 11.60 | 2.65% | 306,148 |
Sep 1, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 1.80% | 12,292 |
Aug 29, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | - | 14,227 |
Aug 28, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 6,525 |
Aug 27, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | - | 31,027 |
Aug 26, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 12,493 |
Aug 25, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | 1.82% | 22,802 |
Aug 22, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 36,511 |
Aug 21, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -2.70% | 61,667 |
Aug 20, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 97,151 |
Aug 19, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 2,476 |
Aug 18, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 68,315 |
Aug 15, 2025 | 11.00 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | 8,600 |
Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 13,435 |
Aug 13, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.77% | 58,635 |
Aug 8, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 58,080 |
Aug 7, 2025 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | -3.57% | 92,521 |
Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 14,063 |
Aug 5, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 52,820 |
Aug 4, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 27,664 |
Aug 1, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 29,224 |
Jul 31, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -2.61% | 117,041 |
Jul 30, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 29,671 |
Jul 29, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | -2.52% | 223,032 |
Jul 25, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | -0.83% | 35,079 |