Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 615,511 |
| 2026-01-29 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 1,426,263 |
| 2026-01-28 | 1.730 | 1.760 | 1.730 | 1.730 | 1.730 | 761,588 |
| 2026-01-27 | 1.730 | 1.740 | 1.710 | 1.740 | 1.740 | 166,728 |
| 2026-01-26 | 1.720 | 1.730 | 1.690 | 1.730 | 1.730 | 241,000 |
| 2026-01-23 | 1.760 | 1.770 | 1.730 | 1.770 | 1.770 | 13,984,090 |
| 2026-01-22 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 37,578 |
| 2026-01-21 | 1.680 | 1.720 | 1.660 | 1.720 | 1.720 | 322,488 |
| 2026-01-20 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 183,795 |
| 2026-01-19 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 416,013 |
| 2026-01-16 | 1.840 | 1.840 | 1.810 | 1.820 | 1.820 | 104,247 |
| 2026-01-15 | 1.840 | 1.870 | 1.840 | 1.850 | 1.850 | 216,846 |
| 2026-01-14 | 1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 140,388 |
| 2026-01-13 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 75,237 |
| 2026-01-12 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 1,348,366 |
| 2026-01-09 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 160,200 |
| 2026-01-08 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 859,625 |
| 2026-01-07 | 1.870 | 1.890 | 1.850 | 1.890 | 1.890 | 266,129 |
| 2026-01-06 | 1.900 | 1.910 | 1.880 | 1.910 | 1.910 | 659,137 |
| 2026-01-05 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 252,303 |
| 2025-12-30 | 1.920 | 1.950 | 1.910 | 1.950 | 1.950 | 10,494 |
| 2025-12-29 | 1.920 | 1.920 | 1.890 | 1.910 | 1.910 | 96,613 |
| 2025-12-26 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 1,112 |
| 2025-12-25 | 1.920 | 1.920 | 1.890 | 1.920 | 1.920 | 13,412 |
| 2025-12-24 | 1.910 | 1.940 | 1.890 | 1.920 | 1.920 | 2,672 |
| 2025-12-23 | 1.900 | 1.940 | 1.890 | 1.940 | 1.940 | 153,342 |
| 2025-12-22 | 1.940 | 1.970 | 1.920 | 1.960 | 1.960 | 118,824 |
| 2025-12-19 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 20,658 |
| 2025-12-18 | 1.970 | 1.970 | 1.950 | 1.970 | 1.970 | 129,176 |
| 2025-12-17 | 1.990 | 2.040 | 1.980 | 2.020 | 2.020 | 9,319 |
| 2025-12-16 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 305,930 |
| 2025-12-15 | 2.080 | 2.080 | 2.040 | 2.060 | 2.060 | 250,891 |
| 2025-12-12 | 2.120 | 2.140 | 2.120 | 2.120 | 2.120 | 42,208 |
| 2025-12-11 | 2.080 | 2.120 | 2.080 | 2.100 | 2.100 | 2,988,325 |
| 2025-12-09 | 2.060 | 2.060 | 2.020 | 2.040 | 2.040 | 2,047,301 |
| 2025-12-08 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 166,531 |
| 2025-12-04 | 2.080 | 2.120 | 2.060 | 2.120 | 2.120 | 219,897 |
| 2025-12-03 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 171,962 |
| 2025-12-02 | 2.060 | 2.060 | 2.000 | 2.040 | 2.040 | 9,480 |
| 2025-12-01 | 2.020 | 2.080 | 1.990 | 2.080 | 2.080 | 88,809 |
| 2025-11-28 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 31,539 |
| 2025-11-27 | 2.080 | 2.100 | 2.040 | 2.080 | 2.080 | 41,719 |
| 2025-11-26 | 2.040 | 2.060 | 2.020 | 2.060 | 2.060 | 239,363 |
| 2025-11-25 | 2.040 | 2.120 | 2.000 | 2.100 | 2.100 | 1,890,646 |
| 2025-11-24 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 4,116,473 |
| 2025-11-21 | 1.900 | 1.940 | 1.890 | 1.930 | 1.930 | 309,140 |
| 2025-11-20 | 1.900 | 1.940 | 1.880 | 1.910 | 1.910 | 120,202 |
| 2025-11-19 | 1.980 | 1.990 | 1.930 | 1.960 | 1.960 | 506,785 |
| 2025-11-18 | 2.080 | 2.080 | 2.040 | 2.060 | 2.060 | 29,365 |
| 2025-11-17 | 2.120 | 2.180 | 2.120 | 2.140 | 2.140 | 28,720 |
| 2025-11-14 | 2.160 | 2.160 | 2.140 | 2.140 | 2.140 | 20,688 |
| 2025-11-13 | 2.240 | 2.240 | 2.200 | 2.240 | 2.240 | 47,754 |
← NewerPage 4 of 4 · 232 trading days
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.