Xiaomi Corporation (BKK:XIAOMI13)
Thailand
· Delayed Price · Currency is THB 3.560
+0.160 (4.71%)
At close: Dec 4, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | 4.71% | 302,268 |
| Dec 3, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.16% | 142,708 |
| Dec 2, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 1.18% | 10,803 |
| Dec 1, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -2.86% | 115,038 |
| Nov 28, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 97,026 |
| Nov 27, 2025 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | 1.16% | 125,931 |
| Nov 26, 2025 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | - | 134,587 |
| Nov 25, 2025 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | 3.59% | 426,240 |
| Nov 24, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 294,876 |
| Nov 21, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 453,378 |
| Nov 20, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -2.99% | 319,309 |
| Nov 19, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -5.11% | 335,366 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -2.76% | 179,413 |
| Nov 17, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -1.09% | 55,466 |
| Nov 14, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -2.14% | 142,766 |
| Nov 13, 2025 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 146,270 |
| Nov 12, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | 2.72% | 115,763 |
| Nov 11, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 1.66% | 79,954 |
| Nov 10, 2025 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | - | 57,212 |
| Nov 7, 2025 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -3.21% | 99,155 |
| Nov 6, 2025 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | 0.54% | 133,168 |
| Nov 5, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | -1.06% | 61,558 |
| Nov 4, 2025 | 3.80 | 3.82 | 3.74 | 3.76 | 3.76 | -2.59% | 43,904 |
| Nov 3, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 3.21% | 94,488 |
| Oct 31, 2025 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -2.09% | 121,136 |
| Oct 30, 2025 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -3.05% | 269,036 |
| Oct 29, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 49,232 |
| Oct 28, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | -2.02% | 301,134 |
| Oct 27, 2025 | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | -1.00% | 413,195 |
| Oct 24, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 316,800 |
| Oct 22, 2025 | 4.04 | 4.06 | 3.98 | 4.04 | 4.04 | - | 160,032 |
| Oct 21, 2025 | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -1.94% | 86,821 |
| Oct 20, 2025 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 3.00% | 101,246 |
| Oct 17, 2025 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | -3.38% | 504,624 |
| Oct 16, 2025 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -3.27% | 227,296 |
| Oct 15, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | 136,908 |
| Oct 14, 2025 | 4.22 | 4.36 | 4.20 | 4.22 | 4.22 | -6.64% | 318,577 |
| Oct 10, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | -2.16% | 355,795 |
| Oct 9, 2025 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.43% | 133,206 |
| Oct 8, 2025 | 4.64 | 4.68 | 4.60 | 4.64 | 4.64 | -0.43% | 73,544 |
| Oct 7, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 25,587 |
| Oct 6, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -2.11% | 301,226 |
| Oct 3, 2025 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | -1.66% | 179,206 |
| Oct 2, 2025 | 4.74 | 4.84 | 4.72 | 4.82 | 4.82 | 3.43% | 675,548 |
| Oct 1, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 91,052 |
| Sep 30, 2025 | 4.60 | 4.66 | 4.56 | 4.64 | 4.64 | 1.31% | 729,991 |
| Sep 29, 2025 | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | -2.55% | 1,812,903 |
| Sep 26, 2025 | 4.82 | 4.86 | 4.66 | 4.70 | 4.70 | -6.93% | 878,814 |
| Sep 25, 2025 | 4.92 | 5.15 | 4.92 | 5.05 | 5.05 | 4.34% | 848,843 |
| Sep 24, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 3.86% | 641,682 |
| Sep 23, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -1.27% | 162,837 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | -0.84% | 124,241 |
| Sep 19, 2025 | 4.76 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 165,481 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.74 | 4.80 | 4.80 | -1.64% | 302,516 |
| Sep 17, 2025 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | 2.52% | 211,463 |
| Sep 16, 2025 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | -0.42% | 457,479 |
| Sep 15, 2025 | 4.70 | 4.78 | 4.68 | 4.78 | 4.78 | 3.46% | 1,276,662 |
| Sep 12, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | - | 787,027 |
| Sep 11, 2025 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | -0.43% | 81,301 |
| Sep 10, 2025 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -1.28% | 100,944 |
| Sep 9, 2025 | 4.66 | 4.72 | 4.64 | 4.70 | 4.70 | 1.73% | 1,052,687 |
| Sep 8, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | 144,308 |
| Sep 5, 2025 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -0.44% | 247,004 |
| Sep 4, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | -2.55% | 155,184 |
| Sep 3, 2025 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | -1.26% | 204,649 |
| Sep 2, 2025 | 4.60 | 4.84 | 4.58 | 4.76 | 4.76 | 2.59% | 859,246 |
| Sep 1, 2025 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 2.20% | 226,518 |
| Aug 29, 2025 | 4.54 | 4.62 | 4.50 | 4.54 | 4.54 | -0.44% | 90,437 |
| Aug 28, 2025 | 4.56 | 4.56 | 4.48 | 4.56 | 4.56 | -0.44% | 118,178 |
| Aug 27, 2025 | 4.64 | 4.68 | 4.56 | 4.58 | 4.58 | -0.43% | 163,850 |
| Aug 26, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | 0.44% | 129,969 |
| Aug 25, 2025 | 4.60 | 4.64 | 4.56 | 4.58 | 4.58 | 0.88% | 326,430 |
| Aug 22, 2025 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 2.25% | 49,327 |
| Aug 21, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -1.77% | 185,608 |
| Aug 20, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | - | 131,465 |
| Aug 19, 2025 | 4.52 | 4.58 | 4.50 | 4.52 | 4.52 | -0.88% | 216,151 |
| Aug 18, 2025 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | 0.88% | 241,338 |
| Aug 15, 2025 | 4.48 | 4.54 | 4.46 | 4.52 | 4.52 | - | 148,224 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 61,627 |
| Aug 13, 2025 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | 4.13% | 124,875 |
| Aug 8, 2025 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -0.91% | 119,188 |
| Aug 7, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | -4.35% | 331,726 |
| Aug 6, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 168,859 |
| Aug 5, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.28% | 180,966 |
| Aug 4, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 2.18% | 37,520 |
| Aug 1, 2025 | 4.56 | 4.66 | 4.56 | 4.58 | 4.58 | 0.44% | 248,985 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -2.56% | 187,675 |
| Jul 30, 2025 | 4.72 | 4.74 | 4.66 | 4.68 | 4.68 | -1.27% | 174,211 |
| Jul 29, 2025 | 4.68 | 4.74 | 4.64 | 4.74 | 4.74 | -2.87% | 416,995 |
| Jul 25, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | -1.61% | 73,404 |
| Jul 24, 2025 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 225,052 |
| Jul 23, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 397,971 |
| Jul 22, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | - | 197,980 |
| Jul 21, 2025 | 4.88 | 4.96 | 4.86 | 4.90 | 4.90 | 1.24% | 209,518 |
| Jul 18, 2025 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 85,499 |
| Jul 17, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | -2.04% | 379,443 |
| Jul 16, 2025 | 4.92 | 4.96 | 4.88 | 4.90 | 4.90 | - | 119,565 |
| Jul 15, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | - | 98,619 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | -0.41% | 139,632 |
| Jul 11, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | - | 29,975 |