Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-04-30 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 7,648,699 |
| 2026-04-29 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 135,525 |
| 2026-04-28 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 671,687 |
| 2026-04-27 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 256,891 |
| 2026-04-24 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 362,374 |
| 2026-04-23 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 4,272,418 |
| 2026-04-22 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 148,104 |
| 2026-04-21 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 7,600,815 |
| 2026-04-20 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 141,410 |
| 2026-04-17 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 345,261 |
| 2026-04-16 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 10,517,400 |
| 2026-04-10 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 277,506 |
| 2026-04-09 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 141,773 |
| 2026-04-08 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 164,641 |
| 2026-04-07 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 117,836 |
| 2026-04-03 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 3,272 |
| 2026-04-02 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 886,592 |
| 2026-04-01 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 29,449,240 |
| 2026-03-31 | 1.630 | 1.630 | 1.590 | 1.610 | 1.610 | 34,603 |
| 2026-03-30 | 1.640 | 1.670 | 1.620 | 1.670 | 1.670 | 133,465 |
| 2026-03-27 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 24,465 |
| 2026-03-26 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 375,769 |
| 2026-03-25 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 203,589 |
| 2026-03-24 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 977,636 |
| 2026-03-23 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 69,317 |
| 2026-03-20 | 1.710 | 1.710 | 1.570 | 1.660 | 1.660 | 1,007,670 |
| 2026-03-19 | 1.850 | 1.870 | 1.810 | 1.810 | 1.810 | 16,204,650 |
| 2026-03-18 | 1.730 | 1.780 | 1.720 | 1.760 | 1.760 | 272,350 |
| 2026-03-17 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 598,039 |
| 2026-03-16 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 305,001 |
| 2026-03-13 | 1.650 | 1.670 | 1.650 | 1.660 | 1.660 | 14,097 |
| 2026-03-12 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 20,959 |
| 2026-03-11 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 109,956 |
| 2026-03-10 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 56,970 |
| 2026-03-09 | 1.600 | 1.670 | 1.600 | 1.660 | 1.660 | 417,964 |
| 2026-03-06 | 1.620 | 1.680 | 1.610 | 1.620 | 1.620 | 404,618 |
| 2026-03-05 | 1.590 | 1.610 | 1.570 | 1.610 | 1.610 | 166,695 |
| 2026-03-04 | 1.550 | 1.580 | 1.520 | 1.570 | 1.570 | 4,012,634 |
| 2026-03-02 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 333,715 |
| 2026-02-27 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 467,899 |
| 2026-02-26 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 165,714 |
| 2026-02-25 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 367,542 |
| 2026-02-24 | 1.750 | 1.750 | 1.700 | 1.730 | 1.730 | 144,086 |
| 2026-02-23 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 911,970 |
| 2026-02-20 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 353,843 |
| 2026-02-19 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 2,979 |
| 2026-02-18 | 1.770 | 1.770 | 1.750 | 1.770 | 1.770 | 48,677 |
| 2026-02-17 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 19,696 |
| 2026-02-16 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 677,798 |
| 2026-02-13 | 1.760 | 1.780 | 1.740 | 1.780 | 1.780 | 263,192 |
| 2026-02-12 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 5,623,063 |
| 2026-02-11 | 1.770 | 1.830 | 1.770 | 1.790 | 1.790 | 6,950,937 |
| 2026-02-10 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 2,626,544 |
| 2026-02-09 | 1.710 | 1.740 | 1.690 | 1.740 | 1.740 | 1,042,871 |
| 2026-02-06 | 1.720 | 1.750 | 1.720 | 1.720 | 1.720 | 3,039,534 |
| 2026-02-05 | 1.670 | 1.730 | 1.670 | 1.680 | 1.680 | 83,805 |
| 2026-02-04 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 172,933 |
| 2026-02-03 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 110,063 |
| 2026-02-02 | 1.690 | 1.740 | 1.680 | 1.740 | 1.740 | 123,462 |
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.