Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 11,701 |
| 2026-10-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,202 |
| 2026-10-15 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 2,008,005 |
| 2026-10-14 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 2,033,674 |
| 2026-10-12 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 14,058 |
| 2026-10-09 | 5.450 | 5.550 | 5.400 | 5.550 | 5.550 | 20,354 |
| 2026-10-08 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 4,980 |
| 2026-10-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 949,099 |
| 2026-10-06 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 6,604 |
| 2026-10-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,039 |
| 2026-10-02 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 36,221 |
| 2026-10-01 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 595 |
| 2026-09-30 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 2,246,837 |
| 2026-09-29 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 16,518 |
| 2026-09-28 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,004 |
| 2026-09-25 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 4,800 |
| 2026-09-24 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 251 |
| 2026-09-23 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 89,322 |
| 2026-09-22 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 39,099 |
| 2026-09-21 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 52,099 |
| 2026-09-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 501 |
| 2026-09-17 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 1,120 |
| 2026-09-16 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 94,959 |
| 2026-09-15 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 165,347 |
| 2026-09-14 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 97,791 |
| 2026-09-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 521 |
| 2026-09-10 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 14,691 |
| 2026-09-09 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 1,036,802 |
| 2026-09-08 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 342,227 |
| 2026-09-07 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 84,915 |
| 2026-09-04 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 6,622,518 |
| 2026-09-03 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 44,681 |
| 2026-09-02 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 65,397 |
| 2026-09-01 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 31,088 |
| 2026-08-31 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 21,710 |
| 2026-08-28 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 20,610 |
| 2026-08-27 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 94,174 |
| 2026-08-26 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 33,577 |
| 2026-08-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 54,053 |
| 2026-08-24 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 199,023 |
| 2026-08-21 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 115,753 |
| 2026-08-20 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 16,205 |
| 2026-08-19 | 5.850 | 5.950 | 5.800 | 5.850 | 5.850 | 79,849 |
| 2026-08-18 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 26,163 |
| 2026-08-17 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 51,655 |
| 2026-08-14 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 48,729 |
| 2026-08-13 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 125,714 |
| 2026-08-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-08-11 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 23,019 |
| 2026-08-10 | 5.750 | 5.900 | 5.750 | 5.800 | 5.800 | 2,538,118 |
| 2026-08-07 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 33,327 |
| 2026-08-06 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 26,695 |
| 2026-08-05 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 7,467 |
| 2026-08-04 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 19,343 |
| 2026-08-03 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 139,203 |
| 2026-07-31 | 6.250 | 6.250 | 6.100 | 6.200 | 6.200 | 94,037 |
| 2026-07-30 | 6.700 | 6.750 | 6.600 | 6.600 | 6.600 | 77,842 |
| 2026-07-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-07-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-07-27 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 13,868 |
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.