Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.320
-0.020 (-1.49%)
At close: Aug 14, 2026
BKK:XIAOMI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 505,460 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -2.19% | 2,034,978 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -2.84% | 887,543 |
| Aug 10, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 676,276 |
| Aug 7, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 658,369 |
| Aug 6, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -3.47% | 4,655,469 |
| Aug 5, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | - | 550,130 |
| Aug 4, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 1,600,057 |
| Aug 3, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | 5,930,175 |
| Jul 31, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -5.10% | 773,907 |
| Jul 30, 2026 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | 6.80% | 814,450 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | 6.52% | 2,727,058 |
| Jul 24, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 100,044 |
| Jul 23, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.72% | 381,294 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -2.82% | 204,105 |
| Jul 21, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | - | 545,574 |
| Jul 20, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 2.90% | 241,266 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 853,943 |
| Jul 16, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 5.22% | 1,866,642 |
| Jul 15, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | - | 157,537 |
| Jul 14, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 6,397,824 |
| Jul 13, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 3.10% | 1,301,701 |
| Jul 10, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | - | 3,819,534 |
| Jul 9, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | - | 1,857,418 |
| Jul 8, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 5.74% | 917,929 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | - | 2,478,280 |
| Jul 6, 2026 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 1,053,802 |
| Jul 3, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,429,349 |
| Jul 2, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 3.54% | 4,788,815 |
| Jul 1, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 199,799 |
| Jun 30, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -3.45% | 528,134 |
| Jun 29, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 2,267,527 |
| Jun 26, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | -2.59% | 3,781,946 |
| Jun 25, 2026 | 1.14 | 1.32 | 1.12 | 1.16 | 1.16 | -1.69% | 326,571 |
| Jun 24, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 693,207 |
| Jun 23, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -4.13% | 481,953 |
| Jun 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -3.20% | 873,571 |
| Jun 19, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 62,716 |
| Jun 18, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -4.62% | 5,549,964 |
| Jun 17, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | - | 1,002,777 |
| Jun 16, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -2.26% | 1,652,409 |
| 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 |