Xiaomi Corporation (BKK:XIAOMI13)
Thailand
· Delayed Price · Currency is THB 2.840
+0.020 (0.71%)
Last updated: Mar 9, 2026, 2:57 PM ICT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.84 | 2.88 | 2.82 | 2.82 | 2.82 | 1.44% | 5,299 |
| Mar 5, 2026 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | 1.46% | 8,981 |
| Mar 4, 2026 | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -3.52% | 14,722 |
| Mar 2, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | -4.70% | 19,452 |
| Feb 27, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 4,289 |
| Feb 26, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -1.32% | 1,702 |
| Feb 25, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 108,263 |
| Feb 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 62,822 |
| Feb 23, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 611 |
| Feb 20, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -5.03% | 7,543 |
| Feb 19, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 8,349 |
| Feb 18, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 25,135 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 22,362 |
| Feb 16, 2026 | 3.06 | 3.18 | 3.06 | 3.12 | 3.12 | 1.30% | 4,753 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 738 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.02 | 3.10 | 3.10 | -0.64% | 55,458 |
| Feb 11, 2026 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 2.63% | 130,924 |
| Feb 10, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | 2.70% | 61,957 |
| Feb 9, 2026 | 2.92 | 3.02 | 2.92 | 2.96 | 2.96 | 1.37% | 5,915 |
| Feb 6, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 11,311 |
| Feb 5, 2026 | 2.92 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 3,401 |
| Feb 4, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -2.01% | 47,237 |
| Feb 3, 2026 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -2.61% | 32,930 |
| Feb 2, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | - | 25,517 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -1.29% | 12,289 |
| Jan 29, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | 0.65% | 103,400 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 5,921 |
| Jan 27, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 9,313 |
| Jan 26, 2026 | 3.04 | 3.04 | 2.92 | 3.04 | 3.04 | -1.94% | 21,519 |
| Jan 23, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.73% | 59,228 |
| Jan 22, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | - | 29,524 |
| Jan 21, 2026 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | -1.99% | 167,912 |
| Jan 20, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 19,696 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -3.14% | 27,002 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 10,943 |
| Jan 15, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | 15,927 |
| Jan 14, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | - | 4,423 |
| Jan 13, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -0.61% | 33,913 |
| Jan 12, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 12,265 |
| Jan 9, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 15,729 |
| Jan 8, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | -1.23% | 167,528 |
| Jan 7, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 49,326 |
| Jan 6, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | 67,553 |
| Jan 5, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | 34,322 |
| Dec 30, 2025 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 2.48% | 123,727 |
| Dec 29, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 18,202 |
| Dec 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 3,209 |
| Dec 25, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | - | 3,063 |
| Dec 24, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 355 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -1.82% | 35,471 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -2.37% | 33,948 |
| Dec 19, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 6,073 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | -2.89% | 101,828 |
| Dec 17, 2025 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | 530 |
| Dec 16, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | -2.29% | 14,795 |
| Dec 15, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -3.31% | 398,910 |
| Dec 12, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 1.69% | 66,057 |
| Dec 11, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 1.71% | 21,141 |
| Dec 9, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | -3.31% | 29,555 |
| Dec 8, 2025 | 3.64 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 40,365 |
| 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 |