Xiaomi Corporation (BKK:XIAOMI80)
Thailand · Delayed Price · Currency is THB 18.90
+0.20 (1.07%)
At close: Oct 29, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 1.07% | 760,132 |
| Oct 28, 2025 | 18.90 | 19.10 | 18.60 | 18.70 | 18.70 | -4.10% | 3,310,750 |
| Oct 27, 2025 | 18.80 | 19.50 | 18.60 | 19.50 | 19.50 | 0.52% | 3,762,755 |
| Oct 24, 2025 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.52% | 2,226,994 |
| Oct 22, 2025 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | - | 1,172,669 |
| Oct 21, 2025 | 20.10 | 20.20 | 19.50 | 19.70 | 19.70 | -1.01% | 1,608,473 |
| Oct 20, 2025 | 19.90 | 20.10 | 19.80 | 19.90 | 19.90 | 3.11% | 1,704,586 |
| Oct 17, 2025 | 19.70 | 19.70 | 19.10 | 19.30 | 19.30 | -3.50% | 2,484,186 |
| Oct 16, 2025 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -3.85% | 1,967,198 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | - | 1,169,476 |
| Oct 14, 2025 | 20.80 | 21.20 | 20.40 | 20.80 | 20.80 | -4.59% | 3,277,724 |
| Oct 10, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | -3.11% | 2,403,063 |
| Oct 9, 2025 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 560,580 |
| 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 |