Xiaomi Corporation (BKK:XIAOMI80)
Thailand · Delayed Price · Currency is THB 13.60
-0.10 (-0.73%)
At close: Mar 25, 2026
BKK:XIAOMI80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13.60 | 13.60 | 13.10 | 13.60 | - | -0.73% | 1,010,349 |
| Mar 24, 2026 | 13.70 | 13.70 | 13.40 | 13.70 | 13.70 | 1.48% | 2,878,683 |
| Mar 23, 2026 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | -4.26% | 2,307,289 |
| Mar 20, 2026 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | -5.37% | 5,259,351 |
| Mar 19, 2026 | 15.30 | 15.40 | 14.90 | 14.90 | 14.90 | 2.76% | 4,070,863 |
| Mar 18, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | -1.36% | 982,756 |
| Mar 17, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | - | 2,270,582 |
| Mar 16, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 6.52% | 2,864,165 |
| Mar 13, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 717,715 |
| Mar 12, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | - | 452,872 |
| Mar 11, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 955,545 |
| Mar 10, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | -0.72% | 1,394,221 |
| Mar 9, 2026 | 13.50 | 13.90 | 13.40 | 13.90 | 13.90 | 2.21% | 1,193,167 |
| Mar 6, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 3.82% | 1,075,621 |
| Mar 5, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 2.34% | 769,640 |
| Mar 4, 2026 | 12.90 | 13.10 | 12.70 | 12.80 | 12.80 | -3.03% | 5,381,607 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.20 | 13.20 | 13.20 | -5.04% | 3,076,634 |
| Feb 27, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -1.42% | 899,753 |
| Feb 26, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 823,844 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | - | 874,791 |
| Feb 24, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 558,519 |
| Feb 23, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 929,153 |
| Feb 20, 2026 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | -4.03% | 2,027,354 |
| Feb 19, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.05% | 897,880 |
| Feb 18, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 306,851 |
| Feb 17, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | - | 327,670 |
| Feb 16, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 783,138 |
| Feb 13, 2026 | 14.60 | 14.80 | 14.40 | 14.60 | 14.60 | - | 543,134 |
| Feb 12, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | -1.35% | 1,277,927 |
| Feb 11, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 3.50% | 2,788,321 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 372,794 |
| Feb 9, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -1.40% | 536,300 |
| Feb 6, 2026 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 826,433 |
| Feb 5, 2026 | 13.80 | 14.30 | 13.80 | 14.10 | 14.10 | 2.17% | 1,542,760 |
| Feb 4, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | -1.43% | 2,443,284 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 1,149,710 |
| Feb 2, 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 14.10 | -2.08% | 1,291,865 |
| Jan 30, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | -2.04% | 1,048,073 |
| Jan 29, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 3,337,917 |
| Jan 28, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 1,239,998 |
| Jan 27, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 2.14% | 708,932 |
| Jan 26, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -4.11% | 1,701,560 |
| Jan 23, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 3.55% | 1,242,392 |
| Jan 22, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 614,667 |
| Jan 21, 2026 | 13.90 | 14.30 | 13.70 | 14.20 | 14.20 | - | 2,267,547 |
| Jan 20, 2026 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -4.70% | 3,036,882 |
| Jan 19, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 1,071,128 |
| Jan 16, 2026 | 15.20 | 15.30 | 14.90 | 15.00 | 15.00 | -3.23% | 2,324,584 |
| Jan 15, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 1,082,338 |
| Jan 14, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | - | 1,683,977 |