Xiaomi Corporation (BKK:XIAOMI19)
Thailand · Delayed Price · Currency is THB 5.80
-0.05 (-0.85%)
Last updated: Jul 24, 2026, 2:25 PM ICT
BKK:XIAOMI19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 18,000 |
| Jul 10, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 3.74% | 69,061 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 28,069 |
| Jul 8, 2026 | 5.05 | 5.45 | 5.05 | 5.40 | 5.40 | 9.31% | 52,957 |
| Jul 7, 2026 | 5.10 | 5.10 | 4.92 | 4.94 | 4.94 | -0.80% | 16,939 |
| Jul 6, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | 1.63% | 19,452 |
| Jul 3, 2026 | 4.86 | 4.96 | 4.86 | 4.90 | 4.90 | 1.24% | 36,552 |
| Jul 2, 2026 | 4.80 | 4.86 | 4.78 | 4.84 | 4.84 | 5.22% | 15,723 |
| Jul 1, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 503 |
| Jun 30, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -0.86% | 24,325 |
| Jun 29, 2026 | 4.68 | 4.72 | 4.64 | 4.64 | 4.64 | 0.87% | 6,043 |
| Jun 26, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -3.77% | 32,588 |
| Jun 25, 2026 | 4.78 | 4.78 | 4.72 | 4.78 | 4.78 | -1.65% | 33,527 |
| Jun 24, 2026 | 4.80 | 4.88 | 4.76 | 4.86 | 4.86 | 1.25% | 41,281 |
| Jun 23, 2026 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -3.61% | 367,608 |
| Jun 22, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -4.23% | 94,359 |
| Jun 19, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 13,410 |
| Jun 18, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -3.74% | 53,102 |
| Jun 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 16,577 |
| Jun 16, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 57,301 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 27 |
| 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 |