BKK:XIAOMI80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	11.10	11.40	11.10	11.30	11.30	6.60%	3,398,772
Oct 12, 2026	10.70	10.70	10.40	10.60	10.60	-4.50%	2,248,013
Oct 9, 2026	10.90	11.10	10.80	11.10	11.10	8.82%	3,025,530
Oct 8, 2026	10.30	10.30	10.10	10.20	10.20	-0.97%	890,695
Oct 7, 2026	10.30	10.30	10.20	10.30	10.30	-0.96%	754,247
Oct 6, 2026	10.40	10.50	10.30	10.40	10.40	0.97%	654,916
Oct 5, 2026	10.30	10.40	10.20	10.30	10.30	-1.90%	319,637
Oct 2, 2026	10.40	10.50	10.30	10.50	10.50	-3.67%	1,560,803
Oct 1, 2026	10.90	11.00	10.80	10.90	10.90	-	109,618
Sep 30, 2026	10.80	10.90	10.70	10.90	10.90	-	1,267,665
Sep 29, 2026	10.90	10.90	10.80	10.90	10.90	-1.80%	875,457
Sep 28, 2026	11.00	11.20	11.00	11.10	11.10	-	238,471
Sep 25, 2026	11.10	11.10	10.90	11.10	11.10	-1.77%	1,614,830
Sep 24, 2026	11.20	11.40	11.10	11.30	11.30	-	384,664
Sep 23, 2026	11.40	11.40	11.10	11.30	11.30	-2.59%	1,777,010
Sep 22, 2026	11.70	11.80	11.50	11.60	11.60	-	1,145,052
Sep 21, 2026	11.40	11.70	11.40	11.60	11.60	3.57%	1,804,563
Sep 18, 2026	11.10	11.30	11.10	11.20	11.20	-	366,895
Sep 17, 2026	11.00	11.20	11.00	11.20	11.20	0.90%	131,162
Sep 16, 2026	11.20	11.20	11.00	11.10	11.10	-1.77%	543,330
Sep 15, 2026	11.40	11.50	11.20	11.30	11.30	-0.88%	675,858
Sep 14, 2026	11.30	11.60	11.30	11.40	11.40	1.79%	1,497,730
Sep 11, 2026	10.90	11.20	10.90	11.20	11.20	2.75%	712,042
Sep 10, 2026	10.90	11.00	10.80	10.90	10.90	-1.80%	1,272,136
Sep 9, 2026	11.20	11.20	10.90	11.10	11.10	-2.63%	2,112,034
Sep 8, 2026	11.30	11.40	11.20	11.40	11.40	-1.72%	1,193,155
Sep 7, 2026	11.60	11.60	11.40	11.60	11.60	-1.69%	1,561,800
Sep 4, 2026	11.90	12.00	11.80	11.80	11.80	1.72%	1,249,540
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