Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 5,921 |
| 2026-01-27 | 3.040 | 3.060 | 2.980 | 3.060 | 3.060 | 9,313 |
| 2026-01-26 | 3.040 | 3.040 | 2.920 | 3.040 | 3.040 | 21,519 |
| 2026-01-23 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 59,228 |
| 2026-01-22 | 2.940 | 2.960 | 2.900 | 2.960 | 2.960 | 29,524 |
| 2026-01-21 | 2.960 | 2.960 | 2.860 | 2.960 | 2.960 | 167,912 |
| 2026-01-20 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 19,696 |
| 2026-01-19 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 27,002 |
| 2026-01-16 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 10,943 |
| 2026-01-15 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 15,927 |
| 2026-01-14 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 4,423 |
| 2026-01-13 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 33,913 |
| 2026-01-12 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 12,265 |
| 2026-01-09 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 15,729 |
| 2026-01-08 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 167,528 |
| 2026-01-07 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 49,326 |
| 2026-01-06 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 67,553 |
| 2026-01-05 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 34,322 |
| 2025-12-30 | 3.260 | 3.320 | 3.240 | 3.300 | 3.300 | 123,727 |
| 2025-12-29 | 3.260 | 3.280 | 3.220 | 3.220 | 3.220 | 18,202 |
| 2025-12-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,209 |
| 2025-12-25 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 3,063 |
| 2025-12-24 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 355 |
| 2025-12-23 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 35,471 |
| 2025-12-22 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 33,948 |
| 2025-12-19 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 6,073 |
| 2025-12-18 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 101,828 |
| 2025-12-17 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 530 |
| 2025-12-16 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 14,795 |
| 2025-12-15 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 398,910 |
| 2025-12-12 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 66,057 |
| 2025-12-11 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 21,141 |
| 2025-12-09 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 29,555 |
| 2025-12-08 | 3.640 | 3.640 | 3.560 | 3.620 | 3.620 | 40,365 |
| 2025-12-04 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 302,268 |
| 2025-12-03 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 142,708 |
| 2025-12-02 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 10,803 |
| 2025-12-01 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 115,038 |
| 2025-11-28 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 97,026 |
| 2025-11-27 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 125,931 |
| 2025-11-26 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 134,587 |
| 2025-11-25 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 426,240 |
| 2025-11-24 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 294,876 |
| 2025-11-21 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 453,378 |
| 2025-11-20 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 319,309 |
| 2025-11-19 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 335,366 |
| 2025-11-18 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 179,413 |
| 2025-11-17 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 55,466 |
| 2025-11-14 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 142,766 |
| 2025-11-13 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 146,270 |
| 2025-11-12 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 115,763 |
| 2025-11-11 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 79,954 |
| 2025-11-10 | 3.600 | 3.660 | 3.580 | 3.620 | 3.620 | 57,212 |
| 2025-11-07 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 99,155 |
| 2025-11-06 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 133,168 |
| 2025-11-05 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 61,558 |
| 2025-11-04 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 43,904 |
| 2025-11-03 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 94,488 |
| 2025-10-31 | 3.760 | 3.760 | 3.720 | 3.740 | 3.740 | 121,136 |
| 2025-10-30 | 3.840 | 3.860 | 3.780 | 3.820 | 3.820 | 269,036 |
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.