Xiaomi Corporation (BKK:XIAOMI19)
Thailand · Delayed Price · Currency is THB 5.65
+0.05 (0.89%)
At close: Sep 24, 2026
BKK:XIAOMI19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 251 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -2.61% | 89,322 |
| Sep 22, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 39,099 |
| Sep 21, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 5.36% | 52,099 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 501 |
| Sep 17, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 1,120 |
| Sep 16, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 94,959 |
| Sep 15, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 165,347 |
| Sep 14, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 97,791 |
| Sep 11, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 521 |
| Sep 10, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | 14,691 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 1,036,802 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | 342,227 |
| Sep 7, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | 84,915 |
| Sep 4, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | 6,622,518 |
| Sep 3, 2026 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | 44,681 |
| Sep 2, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 65,397 |
| Sep 1, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 31,088 |
| Aug 31, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 21,710 |
| Aug 28, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 20,610 |
| Aug 27, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 94,174 |
| Aug 26, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 2.56% | 33,577 |
| Aug 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 54,053 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -4.10% | 199,023 |
| Aug 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 4.27% | 115,753 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | - | 16,205 |
| Aug 19, 2026 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | 4.46% | 79,849 |
| Aug 18, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 26,163 |
| Aug 17, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 51,655 |
| Aug 14, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 48,729 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -2.65% | 125,714 |
| Aug 11, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 23,019 |
| Aug 10, 2026 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 1.75% | 2,538,118 |
| Aug 7, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 33,327 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -3.39% | 26,695 |
| Aug 5, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -2.48% | 7,467 |
| Aug 4, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | 19,343 |
| Aug 3, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | -4.03% | 139,203 |
| Jul 31, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -6.06% | 94,037 |
| Jul 30, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | 7.32% | 77,842 |
| Jul 27, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 6.03% | 13,868 |
| Jul 24, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 23,660 |
| Jul 23, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 4,088,844 |
| Jul 22, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | -2.52% | 70,033 |
| Jul 21, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | - | 57,004 |
| Jul 20, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 24,802 |
| Jul 17, 2026 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | -1.68% | 57,034 |
| Jul 16, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 6.25% | 53,784 |
| Jul 15, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 17,715 |
| Jul 14, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | - | 15,987 |