Xiaomi Corporation (BKK:XIAOMI19)
Thailand · Delayed Price · Currency is THB 6.05
0.00 (0.00%)
At close: Apr 30, 2026
BKK:XIAOMI19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |