Xiaomi Corporation (BKK:XIAOMI80)
Thailand · Delayed Price · Currency is THB 22.60
0.00 (0.00%)
At close: Oct 8, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 623,510 |
| Oct 7, 2025 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 0.44% | 463,946 |
| Oct 6, 2025 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -2.17% | 1,446,021 |
| Oct 3, 2025 | 23.10 | 23.30 | 22.70 | 23.00 | 23.00 | -0.86% | 3,827,415 |
| Oct 2, 2025 | 22.90 | 23.50 | 22.80 | 23.20 | 23.20 | 3.57% | 3,841,750 |
| Oct 1, 2025 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | - | 927,825 |
| Sep 30, 2025 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | 0.45% | 1,602,461 |
| Sep 29, 2025 | 22.70 | 22.70 | 21.90 | 22.30 | 22.30 | -2.62% | 3,835,230 |
| Sep 26, 2025 | 23.80 | 23.80 | 22.60 | 22.90 | 22.90 | -7.66% | 8,595,680 |
| Sep 25, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 6.44% | 6,241,623 |
| Sep 24, 2025 | 22.60 | 23.50 | 22.60 | 23.30 | 23.30 | 3.56% | 1,615,087 |
| Sep 23, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 904,820 |
| Sep 22, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -0.87% | 870,565 |
| Sep 19, 2025 | 23.20 | 23.30 | 22.90 | 23.00 | 23.00 | -0.86% | 1,188,907 |
| Sep 18, 2025 | 23.70 | 23.70 | 22.90 | 23.20 | 23.20 | -2.11% | 2,432,012 |
| Sep 17, 2025 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 3.49% | 4,009,164 |
| Sep 16, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 1,182,222 |
| Sep 15, 2025 | 22.70 | 23.20 | 22.60 | 23.00 | 23.00 | 3.14% | 2,905,557 |
| Sep 12, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | - | 1,990,808 |
| Sep 11, 2025 | 22.10 | 22.50 | 22.00 | 22.30 | 22.30 | -0.45% | 734,999 |
| Sep 10, 2025 | 22.60 | 22.80 | 22.30 | 22.40 | 22.40 | -1.75% | 1,913,598 |
| Sep 9, 2025 | 22.70 | 23.00 | 22.50 | 22.80 | 22.80 | 1.33% | 1,979,221 |
| Sep 8, 2025 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | - | 697,293 |
| Sep 5, 2025 | 22.30 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | 1,202,337 |
| Sep 4, 2025 | 22.60 | 22.60 | 22.10 | 22.30 | 22.30 | -2.62% | 2,272,550 |
| Sep 3, 2025 | 23.10 | 23.20 | 22.70 | 22.90 | 22.90 | -0.87% | 1,608,608 |
| Sep 2, 2025 | 22.30 | 23.40 | 22.00 | 23.10 | 23.10 | 3.59% | 4,902,876 |
| Sep 1, 2025 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | 1.83% | 1,000,454 |
| Aug 29, 2025 | 22.10 | 22.40 | 21.80 | 21.90 | 21.90 | -0.90% | 2,089,477 |
| Aug 28, 2025 | 22.20 | 22.30 | 21.80 | 22.10 | 22.10 | -0.45% | 1,770,389 |
| Aug 27, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -0.45% | 1,803,020 |
| Aug 26, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | - | 961,227 |
| Aug 25, 2025 | 22.20 | 22.40 | 22.10 | 22.30 | 22.30 | 1.36% | 1,487,340 |
| Aug 22, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 2.33% | 1,682,183 |
| Aug 21, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | -2.27% | 1,363,805 |
| Aug 20, 2025 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | - | 1,291,133 |
| Aug 19, 2025 | 22.00 | 22.10 | 21.80 | 22.00 | 22.00 | -0.45% | 888,942 |
| Aug 18, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | 0.91% | 1,028,813 |
| Aug 15, 2025 | 21.80 | 22.00 | 21.70 | 21.90 | 21.90 | - | 641,232 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | -0.45% | 924,011 |
| Aug 13, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 3.77% | 1,246,357 |
| Aug 8, 2025 | 21.30 | 21.40 | 21.10 | 21.20 | 21.20 | -0.47% | 1,497,141 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | -4.48% | 4,755,026 |
| Aug 6, 2025 | 22.30 | 22.40 | 22.20 | 22.30 | 22.30 | -0.45% | 400,802 |
| Aug 5, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | - | 668,525 |
| Aug 4, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 1.36% | 639,797 |
| Aug 1, 2025 | 22.10 | 22.70 | 22.10 | 22.10 | 22.10 | 0.45% | 1,446,371 |
| Jul 31, 2025 | 22.40 | 22.50 | 22.00 | 22.00 | 22.00 | -3.51% | 2,237,247 |
| Jul 30, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | 22.80 | -1.30% | 1,108,755 |
| Jul 29, 2025 | 22.70 | 23.10 | 22.60 | 23.10 | 23.10 | -1.70% | 2,195,164 |