Xiaomi Corporation (BKK:XIAOMI01)
Thailand
· Delayed Price · Currency is THB 3.080
-0.080 (-2.53%)
Last updated: Mar 10, 2026, 10:12 AM ICT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | - | 3.95% | 30,701 |
| Mar 6, 2026 | 3.04 | 3.14 | 3.04 | 3.04 | 3.04 | 1.33% | 404,657 |
| Mar 5, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 2,517,397 |
| Mar 4, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | -2.63% | 476,390 |
| Mar 2, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | -3.80% | 1,113,625 |
| Feb 27, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 111,390 |
| Feb 26, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 317,860 |
| Feb 25, 2026 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | -1.23% | 394,362 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | -1.22% | 470,053 |
| Feb 23, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | 141,940 |
| Feb 20, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -4.73% | 1,247,287 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 33,089 |
| Feb 18, 2026 | 3.34 | 3.38 | 3.28 | 3.34 | 3.34 | - | 77,558 |
| Feb 17, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 4,274 |
| Feb 16, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | -0.60% | 42,793 |
| Feb 13, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 224,539 |
| Feb 12, 2026 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | -2.37% | 10,468,290 |
| Feb 11, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 4.97% | 1,470,903 |
| Feb 10, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | 0.63% | 66,750 |
| Feb 9, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 256,554 |
| Feb 6, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | - | 140,071 |
| Feb 5, 2026 | 3.12 | 3.26 | 3.12 | 3.24 | 3.24 | 3.85% | 717,697 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | 279,414 |
| Feb 3, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -2.47% | 135,719 |
| Feb 2, 2026 | 3.20 | 3.24 | 3.16 | 3.24 | 3.24 | -0.61% | 134,219 |
| Jan 30, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | -1.81% | 455,194 |
| Jan 29, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | 1.22% | 323,156 |
| Jan 28, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 552,047 |
| Jan 27, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 306,518 |
| Jan 26, 2026 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -2.42% | 313,354 |
| Jan 23, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 3.12% | 722,661 |
| Jan 22, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 321,318 |
| Jan 21, 2026 | 3.16 | 3.24 | 3.12 | 3.22 | 3.22 | -0.62% | 531,387 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -2.99% | 552,105 |
| Jan 19, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -1.76% | 180,774 |
| Jan 16, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -2.86% | 379,466 |
| Jan 15, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 381,042 |
| Jan 14, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -0.57% | 135,047 |
| Jan 13, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 213,233 |
| Jan 12, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | 1.72% | 193,976 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 142,170 |
| Jan 8, 2026 | 3.46 | 3.54 | 3.42 | 3.48 | 3.48 | - | 265,193 |
| Jan 7, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -2.25% | 1,019,938 |
| Jan 6, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -2.20% | 2,664,738 |
| Jan 5, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | - | 277,933 |
| Dec 30, 2025 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | 1.68% | 108,374 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | -0.56% | 140,851 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 7,089 |
| Dec 25, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 45,222 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 102,304 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -2.19% | 289,291 |
| Dec 22, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | -2.14% | 10,209,196 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | - | 51,657 |
| Dec 18, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | -1.58% | 151,326 |
| Dec 17, 2025 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | - | 221,444 |
| Dec 16, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | -2.56% | 142,656 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | -2.99% | 283,905 |
| Dec 12, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 1.52% | 160,011 |
| Dec 11, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 3.13% | 30,775 |
| Dec 9, 2025 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | -4.00% | 295,760 |
| Dec 8, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 1.01% | 891,038 |
| Dec 4, 2025 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 4.21% | 261,827 |
| Dec 3, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | -0.52% | 216,515 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | 0.53% | 186,528 |
| Dec 1, 2025 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | -2.56% | 247,417 |
| Nov 28, 2025 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | - | 404,096 |
| Nov 27, 2025 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | 3.17% | 123,255 |
| Nov 26, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.56% | 119,141 |
| Nov 25, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | 3.78% | 342,683 |
| Nov 24, 2025 | 3.66 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 37,144 |
| Nov 21, 2025 | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | 1.12% | 337,470 |
| Nov 20, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | -2.19% | 359,381 |
| Nov 19, 2025 | 3.74 | 3.76 | 3.64 | 3.66 | 3.66 | -6.15% | 939,800 |
| Nov 18, 2025 | 3.88 | 3.92 | 3.84 | 3.90 | 3.90 | -2.50% | 349,290 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -0.99% | 71,855 |
| Nov 14, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -2.42% | 213,241 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | -0.96% | 231,005 |
| Nov 12, 2025 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | 1.95% | 453,513 |
| Nov 11, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.99% | 86,282 |
| Nov 10, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 157,102 |
| Nov 7, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -4.35% | 329,303 |
| Nov 6, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 89,794 |
| Nov 5, 2025 | 4.04 | 4.18 | 4.04 | 4.12 | 4.12 | -1.44% | 66,180 |
| Nov 4, 2025 | 4.20 | 4.22 | 4.12 | 4.18 | 4.18 | -1.88% | 221,851 |
| Nov 3, 2025 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | 2.40% | 125,502 |
| Oct 31, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | -1.42% | 186,843 |
| Oct 30, 2025 | 4.22 | 4.28 | 4.16 | 4.22 | 4.22 | -1.40% | 1,107,479 |
| Oct 29, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.47% | 89,081 |
| Oct 28, 2025 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | -3.18% | 718,901 |
| Oct 27, 2025 | 4.26 | 4.40 | 4.24 | 4.40 | 4.40 | -0.45% | 299,395 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 201,699 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.40 | 4.46 | 4.46 | - | 239,203 |
| Oct 21, 2025 | 4.58 | 4.58 | 4.44 | 4.46 | 4.46 | -2.19% | 208,084 |
| Oct 20, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.56 | 3.64% | 176,697 |
| Oct 17, 2025 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -3.93% | 547,307 |
| Oct 16, 2025 | 4.58 | 4.60 | 4.52 | 4.58 | 4.58 | -3.38% | 566,662 |
| Oct 15, 2025 | 4.70 | 4.74 | 4.68 | 4.74 | 4.74 | 1.28% | 337,793 |
| Oct 14, 2025 | 4.66 | 4.84 | 4.64 | 4.68 | 4.68 | -7.33% | 1,096,775 |
| Oct 10, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | -0.98% | 294,342 |
| Oct 9, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 535,358 |