Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.590
+0.020 (1.27%)
Last updated: Mar 5, 2026, 12:37 PM ICT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -2.38% | 333,715 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -2.33% | 467,899 |
| Feb 26, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | - | 165,714 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 367,542 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 144,086 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 911,970 |
| Feb 20, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -3.95% | 353,843 |
| Feb 19, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 2,979 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 48,677 |
| Feb 17, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 19,696 |
| Feb 16, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 677,798 |
| Feb 13, 2026 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 0.56% | 263,192 |
| Feb 12, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -1.12% | 5,623,063 |
| Feb 11, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 3.47% | 6,950,937 |
| Feb 10, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 2,626,544 |
| Feb 9, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 1.16% | 1,042,871 |
| Feb 6, 2026 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 2.38% | 3,039,534 |
| Feb 5, 2026 | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | 1.82% | 83,805 |
| Feb 4, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -2.94% | 172,933 |
| Feb 3, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -2.30% | 110,063 |
| Feb 2, 2026 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | -1.69% | 123,462 |
| Jan 30, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | - | 615,511 |
| Jan 29, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 2.31% | 1,426,263 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 761,588 |
| Jan 27, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 166,728 |
| Jan 26, 2026 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | -2.26% | 241,000 |
| Jan 23, 2026 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 2.91% | 13,984,090 |
| Jan 22, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | - | 37,578 |
| Jan 21, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | -0.58% | 322,488 |
| Jan 20, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -2.26% | 183,795 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -2.75% | 416,013 |
| Jan 16, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 104,247 |
| Jan 15, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 216,846 |
| Jan 14, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.60% | 140,388 |
| Jan 13, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -1.06% | 75,237 |
| Jan 12, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 1,348,366 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 160,200 |
| Jan 8, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | -1.59% | 859,625 |
| Jan 7, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | -1.05% | 266,129 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -1.04% | 659,137 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -1.03% | 252,303 |
| Dec 30, 2025 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 2.09% | 10,494 |
| Dec 29, 2025 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -1.04% | 96,613 |
| Dec 26, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 1,112 |
| Dec 25, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | - | 13,412 |
| Dec 24, 2025 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | -1.03% | 2,672 |
| Dec 23, 2025 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | -1.02% | 153,342 |
| Dec 22, 2025 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | -1.51% | 118,824 |
| Dec 19, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 20,658 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -2.48% | 129,176 |