Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.330
0.00 (0.00%)
At close: Jun 15, 2026
BKK:XIAOMI23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 191,927 |
| Jun 12, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 105,688 |
| Jun 11, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | 419,155 |
| Jun 10, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | -2.90% | 2,422,413 |
| Jun 9, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 5,650,660 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 2,422,536 |
| Jun 5, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 110,757 |
| Jun 4, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -4.05% | 151,125 |
| Jun 2, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 4.23% | 248,052 |
| May 29, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | -2.74% | 598,205 |
| May 28, 2026 | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | 2.10% | 11,129,436 |
| May 27, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -4.03% | 880,977 |
| May 26, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 175,644 |
| May 25, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 10,898 |
| May 22, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 42,336 |
| May 21, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 345,384 |
| May 20, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 56,065 |
| May 19, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | -1.91% | 266,788 |
| May 18, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 298,393 |
| May 15, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.90% | 76,602 |
| May 14, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 159,444 |
| May 13, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 847,660 |
| May 12, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 134,374 |
| May 11, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 252,620 |
| May 8, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 1,315,909 |
| May 7, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | 1.31% | 898,458 |
| May 6, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 278,759 |
| May 5, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 5.41% | 151,400 |
| Apr 30, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -2.63% | 7,648,699 |
| Apr 29, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 135,525 |
| Apr 28, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -3.21% | 671,687 |
| Apr 27, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | -1.89% | 256,891 |
| Apr 24, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | - | 362,374 |
| Apr 23, 2026 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | - | 4,272,418 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 148,104 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 7,600,815 |
| Apr 20, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 141,410 |
| Apr 17, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 345,261 |
| Apr 16, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 10,517,400 |
| Apr 10, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 277,506 |
| Apr 9, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -3.09% | 141,773 |
| Apr 8, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 3.18% | 164,641 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 117,836 |
| Apr 3, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 3,272 |
| Apr 2, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | -2.47% | 886,592 |
| Apr 1, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 29,449,240 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -3.59% | 34,603 |
| Mar 30, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 133,465 |
| Mar 27, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 24,465 |
| Mar 26, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | 375,769 |