Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.530
+0.020 (1.32%)
At close: May 25, 2026
BKK:XIAOMI23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | - | 0.66% | 1 |
| 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 |
| Mar 25, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 203,589 |
| 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% | 16,204,650 |
| 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 |