Xiaomi Corporation (BKK:XIAOMI19)
Thailand
· Delayed Price · Currency is THB 8.70
+0.45 (5.45%)
At close: Dec 4, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 211,654 |
| Oct 7, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 17,230 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 25,430 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 358,946 |
| Oct 2, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 3.54% | 179,729 |
| Oct 1, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 65,893 |
| Sep 30, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 151,878 |
| Sep 29, 2025 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | -1.74% | 287,209 |
| Sep 26, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -7.26% | 241,233 |
| Sep 25, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.98% | 519,827 |
| Sep 24, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 2.63% | 143,805 |