BKK:XIAOMI80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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