Xiaomi Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.640	2.660	2.620	2.620	2.620	435,829
2026-10-19	2.640	2.640	2.540	2.540	2.540	70,525
2026-10-15	2.600	2.660	2.600	2.600	2.600	1,346,710
2026-10-14	2.540	2.600	2.540	2.540	2.540	1,418,021
2026-10-12	2.440	2.440	2.360	2.420	2.420	231,690
2026-10-09	2.480	2.540	2.420	2.540	2.540	901,690
2026-10-08	2.340	2.360	2.320	2.320	2.320	294,305
2026-10-07	2.340	2.360	2.320	2.360	2.360	123,839
2026-10-06	2.360	2.400	2.340	2.380	2.380	214,623
2026-10-05	2.340	2.340	2.320	2.340	2.340	220,183
2026-10-02	2.360	2.360	2.320	2.360	2.360	2,675,966
2026-10-01	2.500	2.500	2.440	2.440	2.440	93,161
2026-09-30	2.460	2.480	2.440	2.480	2.480	187,111
2026-09-29	2.460	2.480	2.440	2.460	2.460	330,786
2026-09-28	2.520	2.560	2.500	2.540	2.540	316,082
2026-09-25	2.500	2.540	2.460	2.500	2.500	428,281
2026-09-24	2.560	2.580	2.520	2.520	2.520	135,604
2026-09-23	2.580	2.600	2.520	2.560	2.560	862,948
2026-09-22	2.680	2.700	2.620	2.660	2.660	346,361
2026-09-21	2.600	2.660	2.600	2.640	2.640	467,629
2026-09-18	2.540	2.540	2.520	2.540	2.540	48,390
2026-09-17	2.520	2.560	2.480	2.500	2.500	478,931
2026-09-16	2.540	2.560	2.500	2.520	2.520	115,272
2026-09-15	2.600	2.600	2.560	2.580	2.580	156,341
2026-09-14	2.580	2.620	2.560	2.600	2.600	472,455
2026-09-11	2.460	2.560	2.460	2.540	2.540	159,260
2026-09-10	2.480	2.520	2.440	2.500	2.500	225,030
2026-09-09	2.520	2.560	2.500	2.540	2.540	781,487
2026-09-08	2.560	2.600	2.560	2.580	2.580	231,226
2026-09-07	2.600	2.660	2.600	2.600	2.600	449,151
2026-09-04	2.700	2.720	2.700	2.700	2.700	496,660
2026-09-03	2.680	2.680	2.600	2.660	2.660	144,500
2026-09-02	2.680	2.720	2.660	2.700	2.700	2,817,890
2026-09-01	2.660	2.680	2.640	2.640	2.640	66,821
2026-08-31	2.660	2.680	2.600	2.660	2.660	205,932
2026-08-28	2.660	2.720	2.640	2.680	2.680	350,797
2026-08-27	2.640	2.660	2.600	2.660	2.660	738,407
2026-08-26	2.740	2.760	2.680	2.720	2.720	436,844
2026-08-25	2.640	2.680	2.640	2.680	2.680	217,342
2026-08-24	2.660	2.660	2.620	2.640	2.640	231,967
2026-08-21	2.700	2.760	2.700	2.760	2.760	796,726
2026-08-20	2.700	2.720	2.660	2.680	2.680	1,116,782
2026-08-19	2.660	2.700	2.620	2.640	2.640	1,016,200
2026-08-18	2.440	2.540	2.420	2.500	2.500	536,335
2026-08-17	2.520	2.520	2.480	2.500	2.500	498,496
2026-08-14	2.480	2.480	2.420	2.480	2.480	792,767
2026-08-13	2.520	2.540	2.460	2.480	2.480	1,415,509
2026-08-12	2.580	2.580	2.580	2.580	2.580	0
2026-08-11	2.600	2.600	2.560	2.580	2.580	694,420
2026-08-10	2.620	2.680	2.600	2.640	2.640	837,519
2026-08-07	2.560	2.620	2.540	2.620	2.620	425,231
2026-08-06	2.620	2.620	2.560	2.580	2.580	1,097,873
2026-08-05	2.700	2.720	2.660	2.680	2.680	787,554
2026-08-04	2.680	2.720	2.680	2.720	2.720	1,009,217
2026-08-03	2.680	2.720	2.660	2.720	2.720	1,213,319
2026-07-31	2.840	2.880	2.740	2.800	2.800	3,100,991
2026-07-30	3.040	3.060	2.980	3.020	3.020	2,321,736
2026-07-29	2.800	2.800	2.800	2.800	2.800	0
2026-07-28	2.800	2.800	2.800	2.800	2.800	0
2026-07-27	2.760	2.820	2.760	2.800	2.800	1,111,664

Page 1 of 5 · 249 trading daysOlder →

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.