Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 455,194 |
| 2026-01-29 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 323,156 |
| 2026-01-28 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 552,047 |
| 2026-01-27 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 306,518 |
| 2026-01-26 | 3.240 | 3.240 | 3.180 | 3.220 | 3.220 | 313,354 |
| 2026-01-23 | 3.260 | 3.340 | 3.260 | 3.300 | 3.300 | 722,661 |
| 2026-01-22 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 321,318 |
| 2026-01-21 | 3.160 | 3.240 | 3.120 | 3.220 | 3.220 | 531,387 |
| 2026-01-20 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 552,105 |
| 2026-01-19 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 180,774 |
| 2026-01-16 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 379,466 |
| 2026-01-15 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 381,042 |
| 2026-01-14 | 3.500 | 3.540 | 3.460 | 3.500 | 3.500 | 135,047 |
| 2026-01-13 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 213,233 |
| 2026-01-12 | 3.460 | 3.560 | 3.440 | 3.540 | 3.540 | 193,976 |
| 2026-01-09 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 142,170 |
| 2026-01-08 | 3.460 | 3.540 | 3.420 | 3.480 | 3.480 | 265,193 |
| 2026-01-07 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 1,019,938 |
| 2026-01-06 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 2,664,738 |
| 2026-01-05 | 3.620 | 3.640 | 3.580 | 3.640 | 3.640 | 277,933 |
| 2025-12-30 | 3.580 | 3.660 | 3.580 | 3.640 | 3.640 | 108,374 |
| 2025-12-29 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 140,851 |
| 2025-12-26 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 7,089 |
| 2025-12-25 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 45,222 |
| 2025-12-24 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 102,304 |
| 2025-12-23 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 227,513 |
| 2025-12-22 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 10,209,196 |
| 2025-12-19 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 51,657 |
| 2025-12-18 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 151,326 |
| 2025-12-17 | 3.760 | 3.820 | 3.740 | 3.800 | 3.800 | 221,444 |
| 2025-12-16 | 3.760 | 3.800 | 3.720 | 3.800 | 3.800 | 142,656 |
| 2025-12-15 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 283,905 |
| 2025-12-12 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 160,011 |
| 2025-12-11 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 30,775 |
| 2025-12-09 | 3.860 | 3.900 | 3.820 | 3.840 | 3.840 | 295,760 |
| 2025-12-08 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 891,038 |
| 2025-12-04 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 261,827 |
| 2025-12-03 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 216,515 |
| 2025-12-02 | 3.860 | 3.860 | 3.780 | 3.820 | 3.820 | 186,528 |
| 2025-12-01 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 247,417 |
| 2025-11-28 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 404,096 |
| 2025-11-27 | 3.880 | 3.940 | 3.840 | 3.900 | 3.900 | 123,255 |
| 2025-11-26 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 119,141 |
| 2025-11-25 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 342,683 |
| 2025-11-24 | 3.660 | 3.700 | 3.620 | 3.700 | 3.700 | 37,144 |
| 2025-11-21 | 3.580 | 3.640 | 3.560 | 3.620 | 3.620 | 337,470 |
| 2025-11-20 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 359,381 |
| 2025-11-19 | 3.740 | 3.760 | 3.640 | 3.660 | 3.660 | 939,800 |
| 2025-11-18 | 3.880 | 3.920 | 3.840 | 3.900 | 3.900 | 349,290 |
| 2025-11-17 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 71,855 |
| 2025-11-14 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 213,241 |
| 2025-11-13 | 4.160 | 4.160 | 4.080 | 4.140 | 4.140 | 231,005 |
| 2025-11-12 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 453,513 |
| 2025-11-11 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 86,282 |
| 2025-11-10 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 157,102 |
| 2025-11-07 | 4.060 | 4.060 | 3.960 | 3.960 | 3.960 | 329,303 |
| 2025-11-06 | 4.120 | 4.160 | 4.120 | 4.140 | 4.140 | 89,794 |
| 2025-11-05 | 4.040 | 4.180 | 4.040 | 4.120 | 4.120 | 66,180 |
| 2025-11-04 | 4.200 | 4.220 | 4.120 | 4.180 | 4.180 | 221,851 |
| 2025-11-03 | 4.240 | 4.280 | 4.220 | 4.260 | 4.260 | 125,502 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.