Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 100,044 |
| 2026-07-23 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 381,294 |
| 2026-07-22 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 204,105 |
| 2026-07-21 | 1.420 | 1.460 | 1.410 | 1.420 | 1.420 | 545,574 |
| 2026-07-20 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 241,266 |
| 2026-07-17 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 853,943 |
| 2026-07-16 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 1,866,642 |
| 2026-07-15 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 157,537 |
| 2026-07-14 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 6,397,824 |
| 2026-07-13 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 1,301,701 |
| 2026-07-10 | 1.330 | 1.350 | 1.290 | 1.290 | 1.290 | 3,819,534 |
| 2026-07-09 | 1.330 | 1.330 | 1.260 | 1.290 | 1.290 | 1,857,418 |
| 2026-07-08 | 1.220 | 1.310 | 1.220 | 1.290 | 1.290 | 917,929 |
| 2026-07-07 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 2,478,280 |
| 2026-07-06 | 1.210 | 1.240 | 1.190 | 1.220 | 1.220 | 1,053,802 |
| 2026-07-03 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 1,429,349 |
| 2026-07-02 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 4,788,815 |
| 2026-07-01 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 199,799 |
| 2026-06-30 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 528,134 |
| 2026-06-29 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 2,267,527 |
| 2026-06-26 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 3,781,946 |
| 2026-06-25 | 1.140 | 1.320 | 1.120 | 1.160 | 1.160 | 326,571 |
| 2026-06-24 | 1.160 | 1.190 | 1.140 | 1.180 | 1.180 | 693,207 |
| 2026-06-23 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 481,953 |
| 2026-06-22 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 873,571 |
| 2026-06-19 | 1.240 | 1.270 | 1.240 | 1.250 | 1.250 | 62,716 |
| 2026-06-18 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 5,549,964 |
| 2026-06-17 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 1,002,777 |
| 2026-06-16 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 1,652,409 |
| 2026-06-15 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 191,927 |
| 2026-06-12 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 105,688 |
| 2026-06-11 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 419,155 |
| 2026-06-10 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 2,422,413 |
| 2026-06-09 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 5,650,660 |
| 2026-06-08 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 2,422,536 |
| 2026-06-05 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 110,757 |
| 2026-06-04 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 151,125 |
| 2026-06-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-06-02 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 248,052 |
| 2026-06-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-05-29 | 1.390 | 1.430 | 1.380 | 1.420 | 1.420 | 598,205 |
| 2026-05-28 | 1.410 | 1.470 | 1.390 | 1.460 | 1.460 | 11,129,430 |
| 2026-05-27 | 1.460 | 1.480 | 1.400 | 1.430 | 1.430 | 880,977 |
| 2026-05-26 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 175,644 |
| 2026-05-25 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 10,898 |
| 2026-05-22 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 42,336 |
| 2026-05-21 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 345,384 |
| 2026-05-20 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 56,065 |
| 2026-05-19 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 266,788 |
| 2026-05-18 | 1.530 | 1.570 | 1.520 | 1.570 | 1.570 | 298,393 |
| 2026-05-15 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 76,602 |
| 2026-05-14 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 159,444 |
| 2026-05-13 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 847,660 |
| 2026-05-12 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 134,374 |
| 2026-05-11 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 252,620 |
| 2026-05-08 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 1,315,909 |
| 2026-05-07 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 898,458 |
| 2026-05-06 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 278,759 |
| 2026-05-05 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 151,400 |
| 2026-05-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 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.