Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 49,232 |
| 2025-10-28 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 301,134 |
| 2025-10-27 | 3.860 | 3.980 | 3.860 | 3.960 | 3.960 | 413,195 |
| 2025-10-24 | 4.040 | 4.060 | 3.980 | 4.000 | 4.000 | 316,800 |
| 2025-10-22 | 4.040 | 4.060 | 3.980 | 4.040 | 4.040 | 160,032 |
| 2025-10-21 | 4.120 | 4.140 | 4.020 | 4.040 | 4.040 | 86,821 |
| 2025-10-20 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 101,246 |
| 2025-10-17 | 4.060 | 4.060 | 3.960 | 4.000 | 4.000 | 504,624 |
| 2025-10-16 | 4.160 | 4.160 | 4.100 | 4.140 | 4.140 | 227,296 |
| 2025-10-15 | 4.260 | 4.280 | 4.240 | 4.280 | 4.280 | 136,908 |
| 2025-10-14 | 4.220 | 4.360 | 4.200 | 4.220 | 4.220 | 318,577 |
| 2025-10-10 | 4.500 | 4.540 | 4.480 | 4.520 | 4.520 | 355,795 |
| 2025-10-09 | 4.660 | 4.680 | 4.620 | 4.620 | 4.620 | 133,206 |
| 2025-10-08 | 4.640 | 4.680 | 4.600 | 4.640 | 4.640 | 73,544 |
| 2025-10-07 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 25,587 |
| 2025-10-06 | 4.640 | 4.640 | 4.620 | 4.640 | 4.640 | 301,226 |
| 2025-10-03 | 4.760 | 4.760 | 4.700 | 4.740 | 4.740 | 179,206 |
| 2025-10-02 | 4.740 | 4.840 | 4.720 | 4.820 | 4.820 | 675,548 |
| 2025-10-01 | 4.660 | 4.660 | 4.640 | 4.660 | 4.660 | 91,052 |
| 2025-09-30 | 4.600 | 4.660 | 4.560 | 4.640 | 4.640 | 729,991 |
| 2025-09-29 | 4.620 | 4.640 | 4.520 | 4.580 | 4.580 | 1,812,903 |
| 2025-09-26 | 4.820 | 4.860 | 4.660 | 4.700 | 4.700 | 878,814 |
| 2025-09-25 | 4.920 | 5.150 | 4.920 | 5.050 | 5.050 | 848,843 |
| 2025-09-24 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 641,682 |
| 2025-09-23 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 162,837 |
| 2025-09-22 | 4.740 | 4.740 | 4.700 | 4.720 | 4.720 | 124,241 |
| 2025-09-19 | 4.760 | 4.800 | 4.720 | 4.760 | 4.760 | 165,481 |
| 2025-09-18 | 4.880 | 4.880 | 4.740 | 4.800 | 4.800 | 302,516 |
| 2025-09-17 | 4.800 | 4.880 | 4.780 | 4.880 | 4.880 | 211,463 |
| 2025-09-16 | 4.760 | 4.800 | 4.740 | 4.760 | 4.760 | 457,479 |
| 2025-09-15 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 1,276,662 |
| 2025-09-12 | 4.620 | 4.660 | 4.620 | 4.620 | 4.620 | 787,027 |
| 2025-09-11 | 4.540 | 4.640 | 4.540 | 4.620 | 4.620 | 81,301 |
| 2025-09-10 | 4.680 | 4.700 | 4.620 | 4.640 | 4.640 | 100,944 |
| 2025-09-09 | 4.660 | 4.720 | 4.640 | 4.700 | 4.700 | 1,052,687 |
| 2025-09-08 | 4.560 | 4.620 | 4.560 | 4.620 | 4.620 | 144,308 |
| 2025-09-05 | 4.580 | 4.580 | 4.520 | 4.560 | 4.560 | 247,004 |
| 2025-09-04 | 4.580 | 4.600 | 4.560 | 4.580 | 4.580 | 155,184 |
| 2025-09-03 | 4.780 | 4.780 | 4.660 | 4.700 | 4.700 | 204,649 |
| 2025-09-02 | 4.600 | 4.840 | 4.580 | 4.760 | 4.760 | 859,246 |
| 2025-09-01 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 226,518 |
| 2025-08-29 | 4.540 | 4.620 | 4.500 | 4.540 | 4.540 | 90,437 |
| 2025-08-28 | 4.560 | 4.560 | 4.480 | 4.560 | 4.560 | 118,178 |
| 2025-08-27 | 4.640 | 4.680 | 4.560 | 4.580 | 4.580 | 163,850 |
| 2025-08-26 | 4.600 | 4.620 | 4.580 | 4.600 | 4.600 | 129,969 |
| 2025-08-25 | 4.600 | 4.640 | 4.560 | 4.580 | 4.580 | 326,430 |
| 2025-08-22 | 4.500 | 4.540 | 4.480 | 4.540 | 4.540 | 49,327 |
| 2025-08-21 | 4.440 | 4.440 | 4.400 | 4.440 | 4.440 | 185,608 |
| 2025-08-20 | 4.500 | 4.540 | 4.500 | 4.520 | 4.520 | 131,465 |
| 2025-08-19 | 4.520 | 4.580 | 4.500 | 4.520 | 4.520 | 216,151 |
| 2025-08-18 | 4.560 | 4.600 | 4.540 | 4.560 | 4.560 | 241,338 |
| 2025-08-15 | 4.480 | 4.540 | 4.460 | 4.520 | 4.520 | 148,224 |
| 2025-08-14 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 61,627 |
| 2025-08-13 | 4.480 | 4.540 | 4.460 | 4.540 | 4.540 | 124,875 |
| 2025-08-08 | 4.380 | 4.400 | 4.340 | 4.360 | 4.360 | 119,188 |
| 2025-08-07 | 4.380 | 4.420 | 4.360 | 4.400 | 4.400 | 331,726 |
| 2025-08-06 | 4.600 | 4.620 | 4.580 | 4.600 | 4.600 | 168,859 |
| 2025-08-05 | 4.660 | 4.660 | 4.620 | 4.620 | 4.620 | 180,966 |
| 2025-08-04 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 37,520 |
| 2025-08-01 | 4.560 | 4.660 | 4.560 | 4.580 | 4.580 | 248,985 |
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.