Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.450
-0.020 (-1.36%)
At close: Nov 3, 2026
BKK:XIAOMI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 155,218 |
| Nov 2, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 6.52% | 2,896,200 |
| Oct 30, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | 3.76% | 87,290 |
| Oct 29, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 1.53% | 24,808 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 37,515 |
| Oct 27, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -5.00% | 131,188 |
| Oct 26, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 140,890 |
| Oct 22, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | -0.72% | 121,130 |
| Oct 21, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 180,075 |
| Oct 20, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | 1.46% | 336,124 |
| Oct 19, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 39,158 |
| Oct 15, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 462,481 |
| Oct 14, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 5.47% | 4,347,758 |
| Oct 12, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -3.03% | 2,870,693 |
| Oct 9, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 6.45% | 655,785 |
| Oct 8, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 111,549 |
| Oct 7, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 10,101 |
| Oct 6, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 90,308 |
| Oct 5, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 344,449 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -5.30% | 366,101 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 9,750 |
| Sep 30, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | - | 78,053 |
| Sep 29, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 189,025 |
| Sep 28, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 146,008 |
| Sep 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 139,994 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 47,707 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 765,317 |
| Sep 22, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 199,994 |
| Sep 21, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.68% | 353,572 |
| Sep 18, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.26% | 8,918 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 150,246 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 171,713 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 104,122 |
| Sep 14, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 3.01% | 248,506 |
| Sep 11, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 148,751 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 119,300 |
| Sep 9, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -2.86% | 465,395 |
| Sep 8, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | -2.10% | 344,284 |
| Sep 7, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | - | 70,252 |
| Sep 4, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 2.14% | 97,862 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 82,418 |
| Sep 2, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.88% | 201,231 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 118,720 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.78% | 137,538 |
| Aug 28, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 30,609 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -1.40% | 132,687 |
| Aug 26, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | 5.15% | 542,455 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 71,044 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -4.79% | 199,264 |
| Aug 21, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 2.82% | 260,971 |