Xiaomi Corporation (BKK:XIAOMI80)
Thailand · Delayed Price · Currency is THB 11.80
+0.20 (1.72%)
At close: Sep 4, 2026
BKK:XIAOMI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -2.52% | 1,013,874 |
| Sep 2, 2026 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 2,854,786 |
| Sep 1, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 279,968 |
| Aug 31, 2026 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 429,689 |
| Aug 28, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 657,477 |
| Aug 27, 2026 | 11.70 | 11.80 | 11.40 | 11.60 | 11.60 | -2.52% | 2,638,624 |
| Aug 26, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | 1.71% | 709,032 |
| Aug 25, 2026 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 1.74% | 1,099,313 |
| Aug 24, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -4.17% | 1,353,163 |
| Aug 21, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 2.56% | 3,426,140 |
| Aug 20, 2026 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | 2.63% | 2,363,018 |
| Aug 19, 2026 | 11.70 | 11.90 | 11.40 | 11.40 | 11.40 | 3.64% | 5,578,228 |
| Aug 18, 2026 | 10.80 | 11.20 | 10.70 | 11.00 | 11.00 | - | 1,278,082 |
| Aug 17, 2026 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 1,198,053 |
| Aug 14, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 699,514 |
| Aug 13, 2026 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -4.39% | 3,157,428 |
| Aug 11, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | -1.72% | 1,538,670 |
| Aug 10, 2026 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 1,747,590 |
| Aug 7, 2026 | 11.30 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 1,190,930 |
| Aug 6, 2026 | 11.50 | 11.60 | 11.20 | 11.40 | 11.40 | -3.39% | 2,925,659 |
| Aug 5, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -3.28% | 2,263,758 |
| Aug 4, 2026 | 11.80 | 12.20 | 11.70 | 12.20 | 12.20 | 2.52% | 2,630,820 |
| Aug 3, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | -4.80% | 5,184,418 |
| Jul 31, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | -6.02% | 6,224,031 |
| Jul 30, 2026 | 13.30 | 13.40 | 13.10 | 13.30 | 13.30 | 9.02% | 5,772,639 |
| Jul 27, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 6.09% | 3,364,082 |
| Jul 24, 2026 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | -0.86% | 662,765 |
| Jul 23, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 376,875 |
| Jul 22, 2026 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | -2.54% | 1,830,077 |
| Jul 21, 2026 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 1,304,655 |
| Jul 20, 2026 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 2.59% | 1,348,886 |
| Jul 17, 2026 | 11.60 | 11.70 | 11.30 | 11.60 | 11.60 | -2.52% | 2,970,989 |
| Jul 16, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 6.25% | 4,478,137 |
| Jul 15, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 1,453,981 |
| Jul 14, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 1,010,838 |
| Jul 13, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 935,795 |
| Jul 10, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 3,017,261 |
| Jul 9, 2026 | 10.90 | 11.00 | 10.50 | 10.90 | 10.90 | 1.87% | 2,372,224 |
| Jul 8, 2026 | 10.10 | 10.90 | 10.10 | 10.70 | 10.70 | 8.63% | 7,189,721 |
| Jul 7, 2026 | 10.00 | 10.10 | 9.80 | 9.85 | 9.85 | -0.51% | 1,416,692 |
| Jul 6, 2026 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | 0.51% | 907,555 |
| Jul 3, 2026 | 9.70 | 9.95 | 9.70 | 9.85 | 9.85 | 1.55% | 3,127,580 |
| Jul 2, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 4.30% | 2,379,671 |
| Jul 1, 2026 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | 0.54% | 499,284 |
| Jun 30, 2026 | 9.20 | 9.25 | 9.10 | 9.25 | 9.25 | -1.60% | 2,904,904 |
| Jun 29, 2026 | 9.35 | 9.50 | 9.25 | 9.40 | 9.40 | 2.17% | 2,603,359 |
| Jun 26, 2026 | 9.25 | 9.35 | 9.10 | 9.20 | 9.20 | -3.16% | 2,443,822 |
| Jun 25, 2026 | 9.45 | 9.55 | 9.40 | 9.50 | 9.50 | -3.06% | 1,489,823 |
| Jun 24, 2026 | 9.55 | 9.85 | 9.55 | 9.80 | 9.80 | 2.62% | 2,095,462 |
| Jun 23, 2026 | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | -4.50% | 4,286,321 |