Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.640
0.00 (0.00%)
At close: Mar 24, 2026
BKK:XIAOMI23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | - | -1.22% | 67,530 |
| Mar 24, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | - | 977,636 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -1.20% | 69,317 |
| Mar 20, 2026 | 1.71 | 1.71 | 1.57 | 1.66 | 1.66 | -8.29% | 1,007,670 |
| Mar 19, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | 2.84% | 16,204,657 |
| Mar 18, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | -1.12% | 272,350 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | - | 598,039 |
| Mar 16, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 7.23% | 305,001 |
| Mar 13, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 14,097 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 20,959 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 109,956 |
| Mar 10, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | 56,970 |
| Mar 9, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 417,964 |
| Mar 6, 2026 | 1.62 | 1.68 | 1.61 | 1.62 | 1.62 | 0.62% | 404,618 |
| Mar 5, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 166,695 |
| Mar 4, 2026 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | -4.27% | 4,012,634 |
| 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 |