Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 42,761 |
| 2025-08-04 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 129,584 |
| 2025-08-01 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 84,894 |
| 2025-07-31 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 237,038 |
| 2025-07-30 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 73,854 |
| 2025-07-29 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 266,282 |
| 2025-07-25 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 91,506 |
| 2025-07-24 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 95,462 |
| 2025-07-23 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 628,042 |
| 2025-07-22 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 187,825 |
| 2025-07-21 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 54,625 |
| 2025-07-18 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 160,732 |
| 2025-07-17 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 289,637 |
| 2025-07-16 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 179,958 |
| 2025-07-15 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 30,030 |
| 2025-07-14 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 99,078 |
| 2025-07-11 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 133,533 |
| 2025-07-09 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 154,807 |
| 2025-07-08 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 221,955 |
| 2025-07-07 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 98,142 |
| 2025-07-04 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 211,853 |
| 2025-07-03 | 5.450 | 5.550 | 5.350 | 5.450 | 5.450 | 371,635 |
| 2025-07-02 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 473,578 |
| 2025-07-01 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 140,073 |
| 2025-06-30 | 5.550 | 5.700 | 5.450 | 5.650 | 5.650 | 1,071,496 |
| 2025-06-27 | 5.550 | 5.700 | 5.550 | 5.650 | 5.650 | 1,604,852 |
| 2025-06-26 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 16,004 |
| 2025-06-25 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 60,875 |
| 2025-06-24 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 126,472 |
| 2025-06-23 | 5.150 | 5.300 | 5.150 | 5.250 | 5.250 | 90,842 |
| 2025-06-20 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 105,624 |
| 2025-06-19 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 40,205 |
| 2025-06-18 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 173,599 |
| 2025-06-17 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 646,247 |
| 2025-06-16 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 113,469 |
| 2025-06-13 | 4.800 | 4.880 | 4.780 | 4.880 | 4.880 | 64,546 |
| 2025-06-12 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 171,733 |
| 2025-06-11 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 133,234 |
| 2025-06-10 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 27,698 |
| 2025-06-09 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 51,984 |
| 2025-06-06 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 134,563 |
| 2025-06-05 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 86,146 |
| 2025-06-04 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 158,929 |
| 2025-05-30 | 4.760 | 4.840 | 4.740 | 4.840 | 4.840 | 62,128 |
| 2025-05-29 | 4.960 | 4.980 | 4.900 | 4.940 | 4.940 | 222,590 |
| 2025-05-28 | 5.000 | 5.050 | 4.900 | 4.920 | 4.920 | 146,113 |
| 2025-05-27 | 4.800 | 4.960 | 4.800 | 4.940 | 4.940 | 341,235 |
| 2025-05-26 | 4.920 | 4.920 | 4.840 | 4.860 | 4.860 | 160,527 |
| 2025-05-23 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 51,465 |
| 2025-05-22 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 144,989 |
| 2025-05-21 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 271,736 |
| 2025-05-20 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 88,649 |
| 2025-05-19 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 15,672 |
← NewerPage 6 of 6 · 353 trading days
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.