Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 23,660 |
| 2026-07-23 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 4,088,844 |
| 2026-07-22 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 70,033 |
| 2026-07-21 | 5.900 | 6.050 | 5.900 | 5.950 | 5.950 | 57,004 |
| 2026-07-20 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 24,802 |
| 2026-07-17 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 57,034 |
| 2026-07-16 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 53,784 |
| 2026-07-15 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 17,715 |
| 2026-07-14 | 5.500 | 5.600 | 5.450 | 5.550 | 5.550 | 15,987 |
| 2026-07-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 18,000 |
| 2026-07-10 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 69,061 |
| 2026-07-09 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 28,069 |
| 2026-07-08 | 5.050 | 5.450 | 5.050 | 5.400 | 5.400 | 52,957 |
| 2026-07-07 | 5.100 | 5.100 | 4.920 | 4.940 | 4.940 | 16,939 |
| 2026-07-06 | 4.980 | 4.980 | 4.940 | 4.980 | 4.980 | 19,452 |
| 2026-07-03 | 4.860 | 4.960 | 4.860 | 4.900 | 4.900 | 36,552 |
| 2026-07-02 | 4.800 | 4.860 | 4.780 | 4.840 | 4.840 | 15,723 |
| 2026-07-01 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 503 |
| 2026-06-30 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 24,325 |
| 2026-06-29 | 4.680 | 4.720 | 4.640 | 4.640 | 4.640 | 6,043 |
| 2026-06-26 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 32,588 |
| 2026-06-25 | 4.780 | 4.780 | 4.720 | 4.780 | 4.780 | 33,527 |
| 2026-06-24 | 4.800 | 4.880 | 4.760 | 4.860 | 4.860 | 41,281 |
| 2026-06-23 | 4.840 | 4.840 | 4.760 | 4.800 | 4.800 | 367,608 |
| 2026-06-22 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 94,359 |
| 2026-06-19 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 13,410 |
| 2026-06-18 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 53,102 |
| 2026-06-17 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 16,577 |
| 2026-06-16 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 57,301 |
| 2026-06-15 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 27 |
| 2026-06-12 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 17,164 |
| 2026-06-11 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 11,617 |
| 2026-06-10 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 93,400 |
| 2026-06-09 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 20,951 |
| 2026-06-08 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 31,756 |
| 2026-06-05 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 12,798 |
| 2026-06-04 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 79,085 |
| 2026-06-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-06-02 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 6,147 |
| 2026-06-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-05-29 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 20,921 |
| 2026-05-28 | 5.850 | 6.000 | 5.750 | 6.000 | 6.000 | 73,420 |
| 2026-05-27 | 6.100 | 6.100 | 5.900 | 5.950 | 5.950 | 144,335 |
| 2026-05-26 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 137,672 |
| 2026-05-25 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 12,466 |
| 2026-05-22 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 180,167 |
| 2026-05-21 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 64,574 |
| 2026-05-20 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 100,561 |
| 2026-05-19 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 4,494 |
| 2026-05-18 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 144,884 |
| 2026-05-15 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 33,067 |
| 2026-05-14 | 6.650 | 6.700 | 6.550 | 6.600 | 6.600 | 45,113 |
| 2026-05-13 | 6.550 | 6.650 | 6.450 | 6.650 | 6.650 | 34,660 |
| 2026-05-12 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 45,372 |
| 2026-05-11 | 6.600 | 6.650 | 6.550 | 6.600 | 6.600 | 88,548 |
| 2026-05-08 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 28,730 |
| 2026-05-07 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 33,400 |
| 2026-05-06 | 6.400 | 6.450 | 6.350 | 6.400 | 6.400 | 14,700 |
| 2026-05-05 | 6.350 | 6.400 | 6.250 | 6.350 | 6.350 | 24,889 |
| 2026-05-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
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.