Xiaomi Corporation (BKK:XIAOMI80)
Thailand
· Delayed Price · Currency is THB 13.90
+0.30 (2.21%)
At close: Mar 9, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 3.82% | 1,075,621 |
| Mar 5, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | 2.34% | 769,640 |
| Mar 4, 2026 | 12.90 | 13.10 | 12.70 | 12.80 | 12.80 | -3.03% | 5,381,607 |
| Mar 2, 2026 | 13.30 | 13.60 | 13.20 | 13.20 | 13.20 | -5.04% | 3,076,634 |
| Feb 27, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -1.42% | 899,753 |
| Feb 26, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 823,844 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | - | 874,791 |
| Feb 24, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.07% | 558,519 |
| Feb 23, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 929,153 |
| Feb 20, 2026 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | -4.03% | 2,027,354 |
| Feb 19, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.05% | 897,880 |
| Feb 18, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 306,851 |
| Feb 17, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | - | 327,670 |
| Feb 16, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 783,138 |
| Feb 13, 2026 | 14.60 | 14.80 | 14.40 | 14.60 | 14.60 | - | 543,134 |
| Feb 12, 2026 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | -1.35% | 1,277,927 |
| Feb 11, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 3.50% | 2,788,321 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 372,794 |
| Feb 9, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -1.40% | 536,300 |
| Feb 6, 2026 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | 1.42% | 826,433 |
| Feb 5, 2026 | 13.80 | 14.30 | 13.80 | 14.10 | 14.10 | 2.17% | 1,542,760 |
| Feb 4, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | -1.43% | 2,443,284 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 1,149,710 |
| Feb 2, 2026 | 14.10 | 14.30 | 13.90 | 14.10 | 14.10 | -2.08% | 1,291,865 |
| Jan 30, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | -2.04% | 1,048,073 |
| Jan 29, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 3,337,917 |
| Jan 28, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 1,239,998 |
| Jan 27, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 2.14% | 708,932 |
| Jan 26, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -4.11% | 1,701,560 |
| Jan 23, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 3.55% | 1,242,392 |
| Jan 22, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 614,667 |
| Jan 21, 2026 | 13.90 | 14.30 | 13.70 | 14.20 | 14.20 | - | 2,267,547 |
| Jan 20, 2026 | 14.40 | 14.50 | 14.10 | 14.20 | 14.20 | -4.70% | 3,036,882 |
| Jan 19, 2026 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 1,071,128 |
| Jan 16, 2026 | 15.20 | 15.30 | 14.90 | 15.00 | 15.00 | -3.23% | 2,324,584 |
| Jan 15, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 1,082,338 |
| Jan 14, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | - | 1,683,977 |
| Jan 13, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -1.92% | 2,181,850 |
| Jan 12, 2026 | 15.30 | 15.70 | 15.10 | 15.60 | 15.60 | 1.96% | 638,738 |
| Jan 9, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 599,776 |
| Jan 8, 2026 | 15.30 | 15.50 | 15.10 | 15.30 | 15.30 | -0.65% | 2,512,221 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -1.28% | 1,688,367 |
| Jan 6, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -2.50% | 1,901,914 |
| Jan 5, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | - | 2,332,475 |
| Dec 30, 2025 | 15.90 | 16.10 | 15.70 | 16.00 | 16.00 | 1.27% | 1,150,211 |
| Dec 29, 2025 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | - | 1,951,380 |
| Dec 26, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 190,278 |
| Dec 25, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 193,974 |
| Dec 24, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | 561,155 |
| Dec 23, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | -1.25% | 2,219,881 |
| Dec 22, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | -1.84% | 1,115,681 |
| Dec 19, 2025 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 0.62% | 302,927 |
| Dec 18, 2025 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -3.57% | 1,448,884 |
| Dec 17, 2025 | 16.50 | 16.80 | 16.30 | 16.80 | 16.80 | 1.20% | 539,516 |
| Dec 16, 2025 | 16.50 | 16.60 | 16.30 | 16.60 | 16.60 | -2.92% | 13,598,770 |
| Dec 15, 2025 | 17.20 | 17.20 | 16.80 | 17.10 | 17.10 | -2.84% | 994,188 |
| Dec 12, 2025 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | 2.92% | 2,114,551 |
| Dec 11, 2025 | 17.00 | 17.40 | 17.00 | 17.10 | 17.10 | 1.79% | 511,164 |
| Dec 9, 2025 | 16.90 | 17.10 | 16.80 | 16.80 | 16.80 | -4.00% | 707,408 |
| Dec 8, 2025 | 17.40 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | 2,988,005 |
| Dec 4, 2025 | 16.90 | 17.30 | 16.90 | 17.20 | 17.20 | 5.52% | 2,087,938 |
| Dec 3, 2025 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -2.40% | 1,112,895 |
| Dec 2, 2025 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | 1,254,946 |
| Dec 1, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | -3.49% | 1,272,930 |
| Nov 28, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | -0.58% | 1,169,513 |
| Nov 27, 2025 | 17.00 | 17.40 | 16.90 | 17.30 | 17.30 | 3.59% | 1,121,089 |
| Nov 26, 2025 | 16.80 | 16.90 | 16.60 | 16.70 | 16.70 | -1.76% | 1,241,808 |
| Nov 25, 2025 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | 4.94% | 2,395,758 |
| Nov 24, 2025 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 1.89% | 471,532 |
| Nov 21, 2025 | 15.60 | 16.00 | 15.50 | 15.90 | 15.90 | 1.27% | 1,558,483 |
| Nov 20, 2025 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -3.09% | 2,625,695 |
| Nov 19, 2025 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -4.14% | 2,942,207 |
| Nov 18, 2025 | 17.10 | 17.20 | 16.90 | 16.90 | 16.90 | -4.52% | 1,352,049 |
| Nov 17, 2025 | 17.60 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 760,594 |
| Nov 14, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -3.30% | 1,621,799 |
| Nov 13, 2025 | 18.20 | 18.30 | 17.90 | 18.20 | 18.20 | -0.55% | 1,280,258 |
| Nov 12, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 2.23% | 1,756,540 |
| Nov 11, 2025 | 17.80 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 1,287,430 |
| Nov 10, 2025 | 17.40 | 17.80 | 17.30 | 17.70 | 17.70 | 1.14% | 694,030 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -3.85% | 1,574,129 |
| Nov 6, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 635,186 |
| Nov 5, 2025 | 17.80 | 18.20 | 17.70 | 18.10 | 18.10 | -0.55% | 1,090,447 |
| Nov 4, 2025 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -3.19% | 1,631,935 |
| Nov 3, 2025 | 18.60 | 18.90 | 18.50 | 18.80 | 18.80 | 4.44% | 1,638,698 |
| Oct 31, 2025 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 908,402 |
| Oct 30, 2025 | 18.70 | 18.90 | 18.30 | 18.30 | 18.30 | -3.17% | 2,784,747 |
| Oct 29, 2025 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | 1.07% | 760,132 |
| Oct 28, 2025 | 18.90 | 19.10 | 18.60 | 18.70 | 18.70 | -4.10% | 3,310,750 |
| Oct 27, 2025 | 18.80 | 19.50 | 18.60 | 19.50 | 19.50 | 0.52% | 3,762,755 |
| Oct 24, 2025 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.52% | 2,226,994 |
| Oct 22, 2025 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | - | 1,172,669 |
| Oct 21, 2025 | 20.10 | 20.20 | 19.50 | 19.70 | 19.70 | -1.01% | 1,608,473 |
| Oct 20, 2025 | 19.90 | 20.10 | 19.80 | 19.90 | 19.90 | 3.11% | 1,704,586 |
| Oct 17, 2025 | 19.70 | 19.70 | 19.10 | 19.30 | 19.30 | -3.50% | 2,484,186 |
| Oct 16, 2025 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -3.85% | 1,967,198 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | - | 1,169,476 |
| Oct 14, 2025 | 20.80 | 21.20 | 20.40 | 20.80 | 20.80 | -4.59% | 3,277,724 |
| Oct 10, 2025 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | -3.11% | 2,403,063 |
| Oct 9, 2025 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 560,580 |
| Oct 8, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 623,510 |