Skip to main content
Xiaomi Corporation (BKK:XIAOMI23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.510
-0.050 (-3.21%)
At close: Apr 28, 2026

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.531.531.501.511.51-3.21%671,687
Apr 27, 20261.551.571.551.561.56-1.89%256,891
Apr 24, 20261.551.591.551.591.59-362,374
Apr 23, 20261.551.601.541.591.59-4,272,418
Apr 22, 20261.601.601.571.591.59-0.63%148,104
Apr 21, 20261.601.601.581.601.60-0.62%7,600,815
Apr 20, 20261.621.621.601.611.610.63%141,410
Apr 17, 20261.561.601.551.601.600.63%345,261
Apr 16, 20261.561.591.541.591.591.92%10,517,400
Apr 10, 20261.571.571.531.561.56-0.64%277,506
Apr 9, 20261.591.591.551.571.57-3.09%141,773
Apr 8, 20261.621.621.611.621.623.18%164,641
Apr 7, 20261.581.581.561.571.570.64%117,836
Apr 3, 20261.561.581.561.561.56-1.27%3,272
Apr 2, 20261.551.581.541.581.58-2.47%886,592
Apr 1, 20261.611.621.601.621.620.62%29,449,240
Mar 31, 20261.631.631.591.611.61-3.59%34,603
Mar 30, 20261.641.671.621.671.670.60%133,465
Mar 27, 20261.671.691.661.661.66-0.60%24,465
Mar 26, 20261.641.671.631.671.673.09%375,769
Mar 25, 20261.641.641.601.621.62-1.22%203,589
Mar 24, 20261.651.661.621.641.64-977,636
Mar 23, 20261.641.641.611.641.64-1.20%69,317
Mar 20, 20261.711.711.571.661.66-8.29%1,007,670
Mar 19, 20261.851.871.811.811.812.84%16,204,657
Mar 18, 20261.731.781.721.761.76-1.12%272,350
Mar 17, 20261.811.811.751.781.78-598,039
Mar 16, 20261.701.781.701.781.787.23%305,001
Mar 13, 20261.651.671.651.661.661.22%14,097
Mar 12, 20261.641.641.631.641.640.61%20,959
Mar 11, 20261.661.661.621.631.63-1.81%109,956
Mar 10, 20261.641.661.641.661.66-56,970
Mar 9, 20261.601.671.601.661.662.47%417,964
Mar 6, 20261.621.681.611.621.620.62%404,618
Mar 5, 20261.591.611.571.611.612.55%166,695
Mar 4, 20261.551.581.521.571.57-4.27%4,012,634
Mar 2, 20261.591.641.591.641.64-2.38%333,715
Feb 27, 20261.691.701.681.681.68-2.33%467,899
Feb 26, 20261.701.741.701.721.72-165,714
Feb 25, 20261.721.721.711.721.72-0.58%367,542
Feb 24, 20261.751.751.701.731.73-1.14%144,086
Feb 23, 20261.751.751.731.751.752.94%911,970
Feb 20, 20261.741.751.701.701.70-3.95%353,843
Feb 19, 20261.751.771.751.771.77-2,979
Feb 18, 20261.771.771.751.771.77-0.56%48,677
Feb 17, 20261.751.781.751.781.780.56%19,696
Feb 16, 20261.741.771.741.771.77-0.56%677,798
Feb 13, 20261.761.781.741.781.780.56%263,192
Feb 12, 20261.771.781.751.771.77-1.12%5,623,063
Feb 11, 20261.771.831.771.791.793.47%6,950,937
Feb 10, 20261.731.751.721.731.73-0.57%2,626,544
Feb 9, 20261.711.741.691.741.741.16%1,042,871
Feb 6, 20261.721.751.721.721.722.38%3,039,534
Feb 5, 20261.671.731.671.681.681.82%83,805
Feb 4, 20261.661.671.641.651.65-2.94%172,933
Feb 3, 20261.691.701.681.701.70-2.30%110,063
Feb 2, 20261.691.741.681.741.74-1.69%123,462
Jan 30, 20261.751.771.721.771.77-615,511
Jan 29, 20261.781.791.761.771.772.31%1,426,263
Jan 28, 20261.731.761.731.731.73-0.57%761,588
Jan 27, 20261.731.741.711.741.740.58%166,728
Jan 26, 20261.721.731.691.731.73-2.26%241,000
Jan 23, 20261.761.771.731.771.772.91%13,984,090
Jan 22, 20261.701.721.691.721.72-37,578
Jan 21, 20261.681.721.661.721.72-0.58%322,488
Jan 20, 20261.741.751.711.731.73-2.26%183,795
Jan 19, 20261.791.791.761.771.77-2.75%416,013
Jan 16, 20261.841.841.811.821.82-1.62%104,247
Jan 15, 20261.841.871.841.851.850.54%216,846
Jan 14, 20261.871.881.831.841.84-1.60%140,388
Jan 13, 20261.881.881.851.871.87-1.06%75,237
Jan 12, 20261.841.891.841.891.891.61%1,348,366
Jan 9, 20261.861.861.841.861.86-160,200
Jan 8, 20261.851.861.831.861.86-1.59%859,625
Jan 7, 20261.871.891.851.891.89-1.05%266,129
Jan 6, 20261.901.911.881.911.91-1.04%659,137
Jan 5, 20261.941.941.921.931.93-1.03%252,303
Dec 30, 20251.921.951.911.951.952.09%10,494
Dec 29, 20251.921.921.891.911.91-1.04%96,613
Dec 26, 20251.921.931.921.931.930.52%1,112
Dec 25, 20251.921.921.891.921.92-13,412
Dec 24, 20251.911.941.891.921.92-1.03%2,672
Dec 23, 20251.901.941.891.941.94-1.02%153,342
Dec 22, 20251.941.971.921.961.96-1.51%118,824
Dec 19, 20251.961.991.961.991.991.02%20,658
Dec 18, 20251.971.971.951.971.97-2.48%129,176
Dec 17, 20251.992.041.982.022.021.00%9,319
Dec 16, 20252.002.001.982.002.00-2.91%305,930
Dec 15, 20252.082.082.042.062.06-2.83%250,891
Dec 12, 20252.122.142.122.122.120.95%42,208
Dec 11, 20252.082.122.082.102.102.94%2,988,325
Dec 9, 20252.062.062.022.042.04-2.86%2,047,301
Dec 8, 20252.122.122.082.102.10-0.94%166,531
Dec 4, 20252.082.122.062.122.123.92%219,897
Dec 3, 20252.022.042.002.042.04-171,962
Dec 2, 20252.062.062.002.042.04-1.92%9,480
Dec 1, 20252.022.081.992.082.08-88,809
Nov 28, 20252.062.082.062.082.08-31,539
Nov 27, 20252.082.102.042.082.080.97%41,719
Nov 26, 20252.042.062.022.062.06-1.90%239,363