Xiaomi Corporation (BKK:XIAOMI01)
Thailand
· Delayed Price · Currency is THB 3.960
+0.160 (4.21%)
At close: Dec 4, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 758,308 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 24,623 |
| Oct 6, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 244,857 |
| Oct 3, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | 705,285 |
| Oct 2, 2025 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 3.92% | 1,148,503 |
| Oct 1, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 283,993 |
| Sep 30, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 1,493,421 |
| Sep 29, 2025 | 5.15 | 5.15 | 4.98 | 5.10 | 5.10 | -0.97% | 2,230,604 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.10 | 5.15 | 5.15 | -8.04% | 7,196,932 |
| Sep 25, 2025 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 4.67% | 5,814,519 |
| Sep 24, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 3,531,851 |
| Sep 23, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 300,058 |
| Sep 22, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 51,069 |
| Sep 19, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 136,709 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 821,218 |
| Sep 17, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 889,634 |
| Sep 16, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 563,748 |
| Sep 15, 2025 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 985,376 |
| Sep 12, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 40,809 |
| Sep 11, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 228,634 |
| Sep 10, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -1.90% | 152,519 |
| Sep 9, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 151,145 |
| Sep 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 86,096 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 232,006 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 91,369 |
| Sep 3, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 255,532 |
| Sep 2, 2025 | 5.10 | 5.35 | 5.05 | 5.30 | 5.30 | 3.92% | 1,315,803 |
| Sep 1, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 285,210 |
| Aug 29, 2025 | 5.05 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 287,448 |
| Aug 28, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 198,075 |
| Aug 27, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 156,845 |
| Aug 26, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 66,498 |
| Aug 25, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 365,964 |
| Aug 22, 2025 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | 16,952 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | -2.00% | 386,742 |
| Aug 20, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 290,266 |
| Aug 19, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 63,303 |
| Aug 18, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.41% | 230,288 |
| Aug 15, 2025 | 4.96 | 5.00 | 4.92 | 4.98 | 4.98 | - | 108,479 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 179,552 |
| Aug 13, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 3.73% | 169,256 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 133,375 |
| Aug 7, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | -4.71% | 309,304 |
| Aug 6, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 145,343 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 42,761 |
| Aug 4, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | 129,584 |
| Aug 1, 2025 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 84,894 |
| Jul 31, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -2.88% | 237,038 |
| Jul 30, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 73,854 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | -2.78% | 296,423 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -1.82% | 91,506 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 95,462 |
| Jul 23, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 628,042 |
| Jul 22, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 187,825 |
| Jul 21, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 54,625 |
| Jul 18, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 160,732 |
| Jul 17, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -1.83% | 289,637 |
| Jul 16, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 179,958 |
| Jul 15, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 31,030 |
| Jul 14, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 99,078 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 133,533 |