BKK:XIAOMI80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.50	12.80	12.50	12.80	12.80	4.92%	1,706,472
Apr 30, 2026	12.30	12.30	12.10	12.20	12.20	-3.94%	2,136,195
Apr 29, 2026	12.50	12.70	12.50	12.70	12.70	3.25%	840,728
Apr 28, 2026	12.70	12.70	12.30	12.30	12.30	-4.65%	2,457,981
Apr 27, 2026	13.00	13.00	12.80	12.90	12.90	-0.77%	2,060,051
Apr 24, 2026	12.90	13.00	12.80	13.00	13.00	0.78%	1,309,693
Apr 23, 2026	12.90	13.00	12.70	12.90	12.90	-2.27%	2,789,494
Apr 22, 2026	13.20	13.20	13.00	13.20	13.20	-1.49%	2,025,171
Apr 21, 2026	13.30	13.40	13.10	13.40	13.40	0.75%	1,999,984
Apr 20, 2026	13.30	13.40	13.20	13.30	13.30	1.53%	2,063,114
Apr 17, 2026	13.00	13.20	12.90	13.10	13.10	-0.76%	1,675,649
Apr 16, 2026	12.90	13.20	12.90	13.20	13.20	3.12%	3,142,683
Apr 10, 2026	13.00	13.00	12.70	12.80	12.80	-0.78%	1,950,608
Apr 9, 2026	13.10	13.10	12.80	12.90	12.90	-3.73%	1,329,268
Apr 8, 2026	13.30	13.50	13.20	13.40	13.40	3.88%	1,599,989
Apr 7, 2026	13.00	13.00	12.80	12.90	12.90	-	530,691
Apr 3, 2026	12.90	12.90	12.80	12.90	12.90	-	302,745
Apr 2, 2026	13.00	13.00	12.80	12.90	12.90	-3.73%	2,256,860
Apr 1, 2026	13.40	13.50	13.30	13.40	13.40	-	1,103,087
Mar 31, 2026	13.50	13.50	13.20	13.40	13.40	-0.74%	952,692
Mar 30, 2026	13.50	13.70	13.40	13.50	13.50	-2.88%	506,081
Mar 27, 2026	13.70	14.10	13.60	13.90	13.90	2.21%	750,125
Mar 26, 2026	13.60	13.90	13.50	13.60	13.60	-	1,169,230
Mar 25, 2026	13.60	13.70	13.10	13.60	13.60	-0.73%	1,335,952
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