Xiaomi Corporation (BKK:XIAOMI80)
Thailand
· Delayed Price · Currency is THB 17.20
+0.90 (5.52%)
At close: Dec 4, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 0.44% | 463,946 |
| Oct 6, 2025 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -2.17% | 1,446,021 |
| Oct 3, 2025 | 23.10 | 23.30 | 22.70 | 23.00 | 23.00 | -0.86% | 3,827,415 |
| Oct 2, 2025 | 22.90 | 23.50 | 22.80 | 23.20 | 23.20 | 3.57% | 3,841,750 |
| Oct 1, 2025 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | - | 927,825 |
| Sep 30, 2025 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | 0.45% | 1,602,461 |
| Sep 29, 2025 | 22.70 | 22.70 | 21.90 | 22.30 | 22.30 | -2.62% | 3,835,230 |
| Sep 26, 2025 | 23.80 | 23.80 | 22.60 | 22.90 | 22.90 | -7.66% | 8,595,680 |
| Sep 25, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 6.44% | 6,241,623 |
| Sep 24, 2025 | 22.60 | 23.50 | 22.60 | 23.30 | 23.30 | 3.56% | 1,615,087 |