Xiaomi Corporation (BKK:XIAOMI80)
Thailand
· Delayed Price · Currency is THB 12.30
-0.60 (-4.65%)
At close: Apr 28, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -4.65% | 2,457,981 |
| Apr 27, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 2,060,051 |
| Apr 24, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 1,309,693 |
| Apr 23, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | -2.27% | 2,789,494 |
| Apr 22, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | -1.49% | 2,025,171 |
| Apr 21, 2026 | 13.30 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 1,999,984 |
| Apr 20, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | 1.53% | 2,063,114 |
| Apr 17, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | -0.76% | 1,675,649 |
| Apr 16, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 3.12% | 3,142,683 |
| Apr 10, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -0.78% | 1,950,608 |
| Apr 9, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -3.73% | 1,329,268 |
| Apr 8, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 3.88% | 1,599,989 |
| Apr 7, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 530,691 |
| Apr 3, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 302,745 |
| Apr 2, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -3.73% | 2,256,860 |
| Apr 1, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 1,103,087 |
| Mar 31, 2026 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 952,692 |
| Mar 30, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -2.88% | 506,081 |
| Mar 27, 2026 | 13.70 | 14.10 | 13.60 | 13.90 | 13.90 | 2.21% | 750,125 |
| Mar 26, 2026 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | - | 1,169,230 |
| Mar 25, 2026 | 13.60 | 13.70 | 13.10 | 13.60 | 13.60 | -0.73% | 1,335,952 |
| Mar 24, 2026 | 13.70 | 13.70 | 13.40 | 13.70 | 13.70 | 1.48% | 2,878,683 |
| Mar 23, 2026 | 13.70 | 13.70 | 13.30 | 13.50 | 13.50 | -4.26% | 2,307,289 |
| Mar 20, 2026 | 14.10 | 14.30 | 13.80 | 14.10 | 14.10 | -5.37% | 5,259,351 |
| Mar 19, 2026 | 15.30 | 15.40 | 14.90 | 14.90 | 14.90 | 2.76% | 4,070,863 |
| Mar 18, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | -1.36% | 982,756 |
| Mar 17, 2026 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | - | 2,270,582 |
| Mar 16, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 6.52% | 2,864,165 |
| Mar 13, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 717,715 |
| Mar 12, 2026 | 13.60 | 13.70 | 13.40 | 13.60 | 13.60 | - | 452,872 |
| Mar 11, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 955,545 |
| Mar 10, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | -0.72% | 1,394,221 |
| Mar 9, 2026 | 13.50 | 13.90 | 13.40 | 13.90 | 13.90 | 2.21% | 1,193,167 |
| 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 |