Xiaomi Corporation (BKK:XIAOMI80)
Thailand · Delayed Price · Currency is THB 11.50
-0.10 (-0.86%)
At close: Jul 24, 2026
BKK:XIAOMI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -2.91% | 2,948,810 |
| Jun 19, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 187,312 |
| Jun 18, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -3.74% | 1,642,759 |
| Jun 17, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | 2,021,989 |
| Jun 16, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -3.64% | 1,342,395 |
| 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 |