Xiaomi Corporation (BKK:XIAOMI80)
Thailand · Delayed Price · Currency is THB 22.10
-0.10 (-0.45%)
At close: Aug 28, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.20 | 22.30 | 21.80 | 22.10 | - | -0.45% | 1,770,389 |
| Aug 27, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | - | -0.45% | 1,803,020 |
| Aug 26, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | - | - | 961,227 |
| Aug 25, 2025 | 22.20 | 22.40 | 22.10 | 22.30 | - | 1.36% | 1,487,340 |
| Aug 22, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | - | 2.33% | 1,682,183 |
| Aug 21, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | - | -2.27% | 1,363,805 |
| Aug 20, 2025 | 21.90 | 22.10 | 21.70 | 22.00 | - | - | 1,291,133 |
| Aug 19, 2025 | 22.00 | 22.10 | 21.80 | 22.00 | - | -0.45% | 888,942 |
| Aug 18, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | - | 0.91% | 1,028,813 |
| Aug 15, 2025 | 21.80 | 22.00 | 21.70 | 21.90 | - | - | 641,232 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | - | -0.45% | 924,011 |
| Aug 13, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | - | 3.77% | 1,246,357 |
| Aug 8, 2025 | 21.30 | 21.40 | 21.10 | 21.20 | - | -0.47% | 1,497,141 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.10 | 21.30 | - | -4.48% | 4,755,026 |
| Aug 6, 2025 | 22.30 | 22.40 | 22.20 | 22.30 | - | -0.45% | 400,802 |
| Aug 5, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | - | - | 668,525 |
| Aug 4, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | - | 1.36% | 639,797 |
| Aug 1, 2025 | 22.10 | 22.70 | 22.10 | 22.10 | - | 0.45% | 1,446,371 |
| Jul 31, 2025 | 22.40 | 22.50 | 22.00 | 22.00 | - | -3.51% | 2,237,247 |
| Jul 30, 2025 | 22.90 | 23.00 | 22.60 | 22.80 | - | -1.30% | 1,108,755 |
| Jul 29, 2025 | 22.70 | 23.10 | 22.60 | 23.10 | - | -1.70% | 2,195,164 |
| Jul 25, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | - | -2.08% | 947,107 |
| Jul 24, 2025 | 24.10 | 24.10 | 23.90 | 24.00 | - | -0.41% | 609,169 |
| Jul 23, 2025 | 23.90 | 24.10 | 23.80 | 24.10 | - | 0.84% | 1,084,945 |
| Jul 22, 2025 | 23.90 | 23.90 | 23.70 | 23.90 | - | -0.42% | 455,500 |
| Jul 21, 2025 | 23.60 | 24.10 | 23.50 | 24.00 | - | 2.13% | 1,582,418 |
| Jul 18, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | - | 0.86% | 1,112,120 |
| Jul 17, 2025 | 23.50 | 23.50 | 23.10 | 23.30 | - | -2.10% | 1,765,926 |
| Jul 16, 2025 | 23.80 | 24.00 | 23.70 | 23.80 | - | - | 1,000,915 |
| Jul 15, 2025 | 23.70 | 23.90 | 23.50 | 23.80 | - | - | 1,816,653 |
| Jul 14, 2025 | 23.60 | 23.80 | 23.50 | 23.80 | - | - | 739,874 |
| Jul 11, 2025 | 24.10 | 24.20 | 23.80 | 23.80 | - | -0.42% | 955,283 |
| Jul 9, 2025 | 24.00 | 24.10 | 23.80 | 23.90 | - | -1.24% | 679,341 |
| Jul 8, 2025 | 24.20 | 24.30 | 24.10 | 24.20 | - | 2.11% | 1,166,144 |
| Jul 7, 2025 | 23.50 | 23.80 | 23.50 | 23.70 | - | 0.42% | 790,943 |
| Jul 4, 2025 | 23.80 | 23.90 | 23.60 | 23.60 | - | -1.26% | 1,450,839 |
| Jul 3, 2025 | 24.00 | 24.10 | 23.50 | 23.90 | - | -3.63% | 3,051,083 |
| Jul 2, 2025 | 25.00 | 25.25 | 24.70 | 24.80 | - | -2.75% | 1,222,643 |
| Jul 1, 2025 | 25.00 | 25.50 | 24.90 | 25.50 | - | 2.00% | 761,440 |
| Jun 30, 2025 | 24.20 | 25.00 | 24.10 | 25.00 | - | 1.63% | 1,906,397 |
| Jun 27, 2025 | 24.20 | 24.80 | 24.20 | 24.60 | - | 5.13% | 2,942,195 |
| Jun 26, 2025 | 23.60 | 23.60 | 23.30 | 23.40 | - | -0.85% | 1,490,608 |
| Jun 25, 2025 | 23.70 | 23.80 | 23.50 | 23.60 | - | -1.26% | 760,146 |
| Jun 24, 2025 | 23.60 | 23.90 | 23.60 | 23.90 | - | 3.91% | 2,810,813 |
| Jun 23, 2025 | 22.60 | 23.10 | 22.60 | 23.00 | - | 3.14% | 2,578,751 |
| Jun 20, 2025 | 22.20 | 22.50 | 22.20 | 22.30 | - | 1.36% | 932,830 |
| Jun 19, 2025 | 22.30 | 22.40 | 22.00 | 22.00 | - | -0.45% | 1,474,231 |
| Jun 18, 2025 | 22.30 | 22.40 | 22.10 | 22.10 | - | -0.90% | 1,638,809 |
| Jun 17, 2025 | 22.30 | 22.40 | 22.10 | 22.30 | - | -0.45% | 3,905,002 |
| Jun 16, 2025 | 22.30 | 22.50 | 22.10 | 22.40 | - | 4.67% | 3,970,734 |