Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 336,124 |
| 2026-10-19 | 1.380 | 1.400 | 1.330 | 1.370 | 1.370 | 39,158 |
| 2026-10-15 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 462,481 |
| 2026-10-14 | 1.350 | 1.380 | 1.340 | 1.350 | 1.350 | 4,347,758 |
| 2026-10-12 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 2,870,693 |
| 2026-10-09 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 655,785 |
| 2026-10-08 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 111,549 |
| 2026-10-07 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 10,101 |
| 2026-10-06 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 90,308 |
| 2026-10-05 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 344,449 |
| 2026-10-02 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 366,101 |
| 2026-10-01 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 9,750 |
| 2026-09-30 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 78,053 |
| 2026-09-29 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 189,025 |
| 2026-09-28 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 146,008 |
| 2026-09-25 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 139,994 |
| 2026-09-24 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 47,707 |
| 2026-09-23 | 1.370 | 1.370 | 1.340 | 1.370 | 1.370 | 765,317 |
| 2026-09-22 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 199,994 |
| 2026-09-21 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 353,572 |
| 2026-09-18 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 8,918 |
| 2026-09-17 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 150,246 |
| 2026-09-16 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 171,713 |
| 2026-09-15 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 104,122 |
| 2026-09-14 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 248,506 |
| 2026-09-11 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 148,751 |
| 2026-09-10 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 119,300 |
| 2026-09-09 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 465,395 |
| 2026-09-08 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 344,284 |
| 2026-09-07 | 1.390 | 1.430 | 1.380 | 1.430 | 1.430 | 70,252 |
| 2026-09-04 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 97,862 |
| 2026-09-03 | 1.420 | 1.420 | 1.360 | 1.400 | 1.400 | 82,418 |
| 2026-09-02 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 201,231 |
| 2026-09-01 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 118,720 |
| 2026-08-31 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 137,538 |
| 2026-08-28 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 30,609 |
| 2026-08-27 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 132,687 |
| 2026-08-26 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 542,455 |
| 2026-08-25 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 71,044 |
| 2026-08-24 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 199,264 |
| 2026-08-21 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 260,971 |
| 2026-08-20 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 418,576 |
| 2026-08-19 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 1,665,866 |
| 2026-08-18 | 1.300 | 1.340 | 1.290 | 1.340 | 1.340 | 268,053 |
| 2026-08-17 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 621,896 |
| 2026-08-14 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 505,460 |
| 2026-08-13 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 2,034,978 |
| 2026-08-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-08-11 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 887,543 |
| 2026-08-10 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 676,276 |
| 2026-08-07 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 658,369 |
| 2026-08-06 | 1.390 | 1.400 | 1.350 | 1.390 | 1.390 | 4,655,469 |
| 2026-08-05 | 1.430 | 1.440 | 1.410 | 1.440 | 1.440 | 550,130 |
| 2026-08-04 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 1,600,057 |
| 2026-08-03 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 5,930,175 |
| 2026-07-31 | 1.500 | 1.510 | 1.450 | 1.490 | 1.490 | 773,907 |
| 2026-07-30 | 1.610 | 1.630 | 1.570 | 1.570 | 1.570 | 814,450 |
| 2026-07-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-07-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-07-27 | 1.470 | 1.500 | 1.470 | 1.470 | 1.470 | 2,727,058 |
Page 1 of 3 · 129 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.