Xiaomi Corporation (BKK:XIAOMI19)
Thailand
· Delayed Price · Currency is THB 6.90
+0.35 (5.34%)
At close: Mar 6, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | -0.72% | 15,222 |
| Mar 6, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 5.34% | 4,044 |
| Mar 5, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 142,665 |
| Mar 4, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -2.26% | 66,813 |
| Mar 2, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -5.00% | 20,395 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 21,231 |
| Feb 26, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 18,403 |
| Feb 25, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 3,404 |
| Feb 24, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -2.05% | 43,239 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 2.82% | 4,370 |
| Feb 20, 2026 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | 21,147 |
| Feb 19, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 18,001 |
| Feb 18, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | 15,000 |
| Feb 17, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 28,702 |
| Feb 16, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 72,741 |
| Feb 13, 2026 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 0.68% | 17,103 |
| Feb 12, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | -1.35% | 21,226 |
| Feb 11, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 3.50% | 88,697 |
| Feb 10, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | 983 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -2.08% | 37,639 |
| Feb 6, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 1.41% | 7,461 |
| Feb 5, 2026 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | 3.65% | 36,255 |
| Feb 4, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -2.14% | 71,987 |
| Feb 3, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -2.10% | 13,285 |
| Feb 2, 2026 | 7.00 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | 24,796 |
| Jan 30, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -2.04% | 53,577 |
| Jan 29, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | 0.68% | 81,956 |
| Jan 28, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | 144,307 |
| Jan 27, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 16,813 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -3.42% | 170,643 |
| Jan 23, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | 42,686 |
| Jan 22, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | - | 12,970 |
| Jan 21, 2026 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | - | 47,246 |
| Jan 20, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | 32,166 |
| Jan 19, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | 20,176 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -2.60% | 25,061 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 155 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 8,771 |
| Jan 13, 2026 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 45,579 |
| Jan 12, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 14,626 |
| Jan 9, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 15,375 |
| Jan 8, 2026 | 7.65 | 7.75 | 7.55 | 7.75 | 7.75 | 0.65% | 62,696 |
| Jan 7, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 59,967 |
| Jan 6, 2026 | 7.85 | 7.90 | 7.75 | 7.80 | 7.80 | -1.89% | 53,754 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -1.24% | 951 |
| Dec 30, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 2.55% | 4,509 |
| Dec 29, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 2,114 |
| Dec 26, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 16,844 |
| Dec 25, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -1.25% | 2,432 |
| Dec 24, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 1,643 |
| Dec 23, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | -1.25% | 23,374 |
| Dec 22, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -2.44% | 43,548 |
| Dec 19, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | 6,399 |
| Dec 18, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.99% | 19,592 |
| Dec 17, 2025 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | - | 57,719 |
| Dec 16, 2025 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | -1.76% | 141,647 |
| Dec 15, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -3.95% | 29,863 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 1.72% | 28,256 |
| Dec 11, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | 45,900 |
| Dec 9, 2025 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | -2.84% | 25,578 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 35,214 |
| Dec 4, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 5.45% | 28,233 |
| Dec 3, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.79% | 51,362 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | 1.20% | 30,746 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | -2.92% | 12,777 |
| Nov 28, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 3,858 |
| Nov 27, 2025 | 8.50 | 8.65 | 8.45 | 8.55 | 8.55 | 3.01% | 8,932 |
| Nov 26, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 39,743 |
| Nov 25, 2025 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | 3.70% | 176,899 |
| Nov 24, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 1.89% | 139,026 |
| Nov 21, 2025 | 7.85 | 8.00 | 7.80 | 7.95 | 7.95 | 0.63% | 27,302 |
| Nov 20, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -1.86% | 38,686 |
| Nov 19, 2025 | 8.25 | 8.25 | 8.00 | 8.05 | 8.05 | -6.40% | 223,485 |
| Nov 18, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | -2.82% | 99,889 |
| Nov 17, 2025 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 75,797 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -2.20% | 69,215 |
| Nov 13, 2025 | 9.15 | 9.15 | 9.00 | 9.10 | 9.10 | -1.09% | 222,777 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.15 | 9.20 | 9.20 | 2.22% | 82,733 |
| Nov 11, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 10,586 |
| Nov 10, 2025 | 8.80 | 8.85 | 8.70 | 8.85 | 8.85 | 0.57% | 11,110 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -3.83% | 87,818 |
| Nov 6, 2025 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | 39,985 |
| Nov 5, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | - | 27,677 |
| Nov 4, 2025 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -2.67% | 27,565 |
| Nov 3, 2025 | 9.35 | 9.45 | 9.30 | 9.35 | 9.35 | 2.75% | 40,100 |
| Oct 31, 2025 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | -1.62% | 16,729 |
| Oct 30, 2025 | 9.30 | 9.35 | 9.20 | 9.25 | 9.25 | -2.12% | 28,218 |
| Oct 29, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | 10,323 |
| Oct 28, 2025 | 9.45 | 9.50 | 9.35 | 9.40 | 9.40 | -3.09% | 159,804 |
| Oct 27, 2025 | 9.40 | 9.70 | 9.35 | 9.70 | 9.70 | - | 405,270 |
| Oct 24, 2025 | 9.80 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | 61,421 |
| Oct 22, 2025 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | - | 12,365 |
| Oct 21, 2025 | 10.10 | 10.10 | 9.80 | 9.85 | 9.85 | -1.01% | 141,035 |
| Oct 20, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 2.58% | 17,564 |
| Oct 17, 2025 | 9.85 | 9.85 | 9.65 | 9.70 | 9.70 | -3.96% | 105,682 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -2.88% | 128,868 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 61,865 |
| Oct 14, 2025 | 10.30 | 10.60 | 10.20 | 10.20 | 10.20 | -6.42% | 115,704 |
| Oct 10, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -2.68% | 144,873 |
| Oct 9, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 76,571 |