BKK:XIAOMI19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.50	5.55	5.45	5.50	5.50	1.85%	17,164
Jun 11, 2026	5.40	5.45	5.40	5.40	5.40	-0.92%	11,617
Jun 10, 2026	5.50	5.55	5.45	5.45	5.45	-5.22%	93,400
Jun 9, 2026	5.75	5.75	5.70	5.75	5.75	-	20,951
Jun 8, 2026	5.80	5.85	5.75	5.75	5.75	-1.71%	31,756
Jun 5, 2026	5.95	5.95	5.80	5.85	5.85	-2.50%	12,798
Jun 4, 2026	5.95	6.00	5.90	6.00	6.00	-1.64%	79,085
Jun 2, 2026	6.10	6.20	6.10	6.10	6.10	3.39%	6,147
May 29, 2026	5.75	5.90	5.75	5.90	5.90	-1.67%	20,921
May 28, 2026	5.85	6.00	5.75	6.00	6.00	0.84%	73,420
May 27, 2026	6.10	6.10	5.90	5.95	5.95	-4.80%	144,335
May 26, 2026	6.30	6.30	6.25	6.25	6.25	-	137,672
May 25, 2026	6.30	6.30	6.25	6.25	6.25	-0.79%	12,466
May 22, 2026	6.30	6.30	6.25	6.30	6.30	0.80%	180,167
May 21, 2026	6.30	6.30	6.15	6.25	6.25	-0.79%	64,574
May 20, 2026	6.30	6.30	6.25	6.30	6.30	-1.56%	100,561
May 19, 2026	6.35	6.40	6.35	6.40	6.40	0.79%	4,494
May 18, 2026	6.30	6.40	6.30	6.35	6.35	-0.78%	144,884
May 15, 2026	6.50	6.50	6.35	6.40	6.40	-3.03%	33,067
May 14, 2026	6.65	6.70	6.55	6.60	6.60	-0.75%	45,113
May 13, 2026	6.55	6.65	6.45	6.65	6.65	1.53%	34,660
May 12, 2026	6.60	6.60	6.55	6.55	6.55	-0.76%	45,372
May 11, 2026	6.60	6.65	6.55	6.60	6.60	-	88,548
May 8, 2026	6.50	6.60	6.50	6.60	6.60	2.33%	28,730
May 7, 2026	6.50	6.50	6.45	6.45	6.45	0.78%	33,400
May 6, 2026	6.40	6.45	6.35	6.40	6.40	0.79%	14,700
May 5, 2026	6.35	6.40	6.25	6.35	6.35	4.96%	24,889
Apr 30, 2026	6.10	6.15	6.00	6.05	6.05	-3.97%	209,265
Apr 29, 2026	6.30	6.30	6.25	6.30	6.30	0.80%	120,849
Apr 28, 2026	6.35	6.35	6.20	6.25	6.25	-3.10%	5,419
Apr 27, 2026	6.40	6.45	6.40	6.45	6.45	-0.77%	8,579
Apr 24, 2026	6.45	6.50	6.45	6.50	6.50	0.78%	20,536
Apr 23, 2026	6.45	6.45	6.45	6.45	6.45	-1.53%	8,710
Apr 22, 2026	6.60	6.60	6.55	6.55	6.55	-1.50%	47,018
Apr 21, 2026	6.65	6.65	6.60	6.65	6.65	-	5,560
Apr 20, 2026	6.65	6.70	6.65	6.65	6.65	0.76%	11,250
Apr 17, 2026	6.50	6.60	6.45	6.60	6.60	-	28,457
Apr 16, 2026	6.45	6.60	6.45	6.60	6.60	3.94%	1,417
Apr 10, 2026	6.40	6.45	6.35	6.35	6.35	-0.78%	7,866
Apr 9, 2026	6.55	6.55	6.40	6.40	6.40	-4.48%	4,322
Apr 8, 2026	6.75	6.75	6.65	6.70	6.70	3.88%	10,525
Apr 3, 2026	6.40	6.45	6.40	6.45	6.45	-	1,900
Apr 2, 2026	6.45	6.50	6.40	6.45	6.45	-3.01%	31,074
Apr 1, 2026	6.65	6.70	6.65	6.65	6.65	-	26,993
Mar 31, 2026	6.70	6.70	6.60	6.65	6.65	-1.48%	47,008
Mar 30, 2026	6.80	6.80	6.75	6.75	6.75	-3.57%	30,493
Mar 27, 2026	6.90	7.00	6.90	7.00	7.00	2.94%	30,423
Mar 26, 2026	6.80	6.90	6.80	6.80	6.80	1.49%	39,600
Mar 25, 2026	6.70	6.80	6.65	6.70	6.70	-0.74%	15,054
Mar 24, 2026	6.75	6.80	6.70	6.75	6.75	0.75%	41,929