Xiaomi Corporation (BKK:XIAOMI23)
Thailand · Delayed Price · Currency is THB 1.360
-0.010 (-0.73%)
At close: Sep 24, 2026
BKK:XIAOMI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | - | -0.73% | 36,627 |
| 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 |
| Aug 20, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 418,576 |
| Aug 19, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | 4.48% | 1,665,866 |
| Aug 18, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 268,053 |
| Aug 17, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | - | 621,896 |
| 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 |