Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.560 | 4.660 | 4.560 | 4.580 | 4.580 | 248,985 |
| 2025-07-31 | 4.620 | 4.620 | 4.560 | 4.560 | 4.560 | 187,675 |
| 2025-07-30 | 4.720 | 4.740 | 4.660 | 4.680 | 4.680 | 174,211 |
| 2025-07-29 | 4.680 | 4.740 | 4.640 | 4.740 | 4.740 | 416,995 |
| 2025-07-25 | 4.860 | 4.880 | 4.840 | 4.880 | 4.880 | 73,404 |
| 2025-07-24 | 4.940 | 4.960 | 4.920 | 4.960 | 4.960 | 225,052 |
| 2025-07-23 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 397,971 |
| 2025-07-22 | 4.880 | 4.920 | 4.880 | 4.900 | 4.900 | 197,980 |
| 2025-07-21 | 4.880 | 4.960 | 4.860 | 4.900 | 4.900 | 209,518 |
| 2025-07-18 | 4.840 | 4.840 | 4.800 | 4.840 | 4.840 | 85,499 |
| 2025-07-17 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 379,443 |
| 2025-07-16 | 4.920 | 4.960 | 4.880 | 4.900 | 4.900 | 119,565 |
| 2025-07-15 | 4.880 | 4.900 | 4.840 | 4.900 | 4.900 | 98,619 |
| 2025-07-14 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 139,632 |
| 2025-07-11 | 4.940 | 4.960 | 4.900 | 4.920 | 4.920 | 29,975 |
| 2025-07-09 | 4.960 | 4.980 | 4.900 | 4.920 | 4.920 | 126,152 |
| 2025-07-08 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 237,276 |
| 2025-07-07 | 4.860 | 4.920 | 4.860 | 4.900 | 4.900 | 452,189 |
| 2025-07-04 | 4.900 | 4.900 | 4.840 | 4.900 | 4.900 | 215,702 |
| 2025-07-03 | 4.920 | 4.960 | 4.860 | 4.940 | 4.940 | 630,640 |
| 2025-07-02 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 115,301 |
| 2025-07-01 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 89,339 |
| 2025-06-30 | 4.980 | 5.150 | 4.980 | 5.150 | 5.150 | 502,858 |
| 2025-06-27 | 4.900 | 5.200 | 4.880 | 5.150 | 5.150 | 1,057,396 |
| 2025-06-26 | 4.720 | 4.720 | 4.660 | 4.720 | 4.720 | 436,649 |
| 2025-06-25 | 4.760 | 4.780 | 4.720 | 4.760 | 4.760 | 332,769 |
| 2025-06-24 | 4.640 | 4.800 | 4.640 | 4.780 | 4.780 | 386,910 |
| 2025-06-23 | 4.560 | 4.660 | 4.560 | 4.620 | 4.620 | 528,062 |
| 2025-06-20 | 4.500 | 4.540 | 4.480 | 4.540 | 4.540 | 152,926 |
| 2025-06-19 | 4.500 | 4.500 | 4.440 | 4.480 | 4.480 | 155,825 |
| 2025-06-18 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 67,157 |
| 2025-06-17 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 161,565 |
| 2025-06-16 | 4.500 | 4.520 | 4.480 | 4.500 | 4.500 | 340,920 |
| 2025-06-13 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 164,348 |
| 2025-06-12 | 4.460 | 4.460 | 4.360 | 4.380 | 4.380 | 226,811 |
| 2025-06-11 | 4.540 | 4.580 | 4.500 | 4.520 | 4.520 | 156,409 |
| 2025-06-10 | 4.540 | 4.540 | 4.440 | 4.460 | 4.460 | 359,691 |
| 2025-06-09 | 4.520 | 4.540 | 4.500 | 4.520 | 4.520 | 416,189 |
| 2025-06-06 | 4.460 | 4.480 | 4.420 | 4.440 | 4.440 | 235,037 |
| 2025-06-05 | 4.480 | 4.540 | 4.460 | 4.540 | 4.540 | 420,671 |
| 2025-06-04 | 4.500 | 4.540 | 4.440 | 4.460 | 4.460 | 400,792 |
| 2025-05-30 | 4.200 | 4.280 | 4.180 | 4.260 | 4.260 | 211,284 |
| 2025-05-29 | 4.360 | 4.400 | 4.320 | 4.340 | 4.340 | 130,502 |
| 2025-05-28 | 4.420 | 4.440 | 4.320 | 4.320 | 4.320 | 261,696 |
| 2025-05-27 | 4.240 | 4.380 | 4.220 | 4.340 | 4.340 | 373,947 |
| 2025-05-26 | 4.300 | 4.340 | 4.280 | 4.280 | 4.280 | 381,631 |
| 2025-05-23 | 4.460 | 4.500 | 4.420 | 4.420 | 4.420 | 380,054 |
| 2025-05-22 | 4.560 | 4.600 | 4.460 | 4.460 | 4.460 | 349,425 |
| 2025-05-21 | 4.600 | 4.600 | 4.520 | 4.560 | 4.560 | 161,856 |
| 2025-05-20 | 4.620 | 4.680 | 4.600 | 4.660 | 4.660 | 471,677 |
| 2025-05-19 | 4.340 | 4.480 | 4.340 | 4.460 | 4.460 | 342,763 |
| 2025-05-16 | 4.320 | 4.380 | 4.300 | 4.380 | 4.380 | 137,955 |
| 2025-05-15 | 4.420 | 4.420 | 4.280 | 4.300 | 4.300 | 497,442 |
| 2025-05-14 | 4.260 | 4.340 | 4.240 | 4.320 | 4.320 | 409,998 |
| 2025-05-13 | 4.220 | 4.240 | 4.160 | 4.180 | 4.180 | 626,242 |
| 2025-05-09 | 4.340 | 4.400 | 4.320 | 4.360 | 4.360 | 144,546 |
| 2025-05-08 | 4.340 | 4.400 | 4.300 | 4.320 | 4.320 | 864,438 |
| 2025-05-07 | 4.320 | 4.340 | 4.220 | 4.240 | 4.240 | 1,170,349 |
| 2025-05-06 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 456,932 |
| 2025-05-02 | 4.520 | 4.580 | 4.500 | 4.560 | 4.560 | 467,667 |
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.