BKK:XIAOMI80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.10	11.10	10.90	11.00	11.00	0.92%	714,965
Jun 12, 2026	11.00	11.10	10.90	10.90	10.90	-	876,103
Jun 11, 2026	10.90	10.90	10.70	10.90	10.90	-0.91%	1,420,853
Jun 10, 2026	11.20	11.20	10.90	11.00	11.00	-4.35%	3,378,736
Jun 9, 2026	11.40	11.60	11.30	11.50	11.50	-	866,233
Jun 8, 2026	11.60	11.80	11.50	11.50	11.50	-0.86%	688,811
Jun 5, 2026	11.80	11.90	11.60	11.60	11.60	-1.69%	940,741
Jun 4, 2026	11.80	12.00	11.80	11.80	11.80	-3.28%	547,473
Jun 2, 2026	12.20	12.40	12.00	12.20	12.20	4.27%	2,275,701
May 29, 2026	11.70	11.80	11.40	11.70	11.70	-2.50%	2,110,564
May 28, 2026	11.70	12.00	11.50	12.00	12.00	1.69%	3,256,370
May 27, 2026	12.20	12.20	11.80	11.80	11.80	-4.84%	4,297,665
May 26, 2026	12.60	12.70	12.40	12.40	12.40	-1.59%	1,024,320
May 25, 2026	12.50	12.60	12.50	12.60	12.60	0.80%	549,440
May 22, 2026	12.40	12.60	12.40	12.50	12.50	0.81%	729,428
May 21, 2026	12.60	12.60	12.30	12.40	12.40	-1.59%	1,960,039
May 20, 2026	12.60	12.70	12.50	12.60	12.60	-1.56%	594,407
May 19, 2026	12.80	12.80	12.60	12.80	12.80	0.79%	10,212,145
May 18, 2026	12.60	12.90	12.60	12.70	12.70	-0.78%	997,878
May 15, 2026	13.00	13.00	12.70	12.80	12.80	-3.03%	1,533,716
May 14, 2026	13.40	13.40	13.10	13.20	13.20	-0.75%	1,978,055
May 13, 2026	12.90	13.30	12.90	13.30	13.30	3.10%	793,611
May 12, 2026	13.20	13.20	12.90	12.90	12.90	-2.27%	1,004,702
May 11, 2026	13.10	13.30	13.10	13.20	13.20	0.76%	1,491,315
May 8, 2026	13.00	13.30	12.90	13.10	13.10	2.34%	1,833,211
May 7, 2026	12.90	13.10	12.80	12.80	12.80	-	1,288,593
May 6, 2026	12.90	13.00	12.70	12.80	12.80	-	1,130,322
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