SET · XIAOMI80 · stock
Xiaomi Corporation (XIAOMI80) stock price history
Every SET trading session of Xiaomi Corporation from Apr 30, 2025 to Nov 13, 2026: 375 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XIAOMI80 adjusted close, 2025 to 2026
- THB 25.50
- All time high, 2025
- THB 18.30
- 52 week high, THB 9.10 low
- 375
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
XIAOMI80 key facts
- Xiaomi Corporation (XIAOMI80) closed at THB 12.30 on Nov 13, 2026 on SET.
- XIAOMI80's all time high close is THB 25.50, set on Jul 1, 2025; its all time low close is THB 9.20 on Jun 26, 2026.
- XIAOMI80's 52 week range is THB 9.10 to THB 18.30.
- XIAOMI80 returned -32.4% over the year to Nov 13, 2026.
- Since Apr 30, 2025 XIAOMI80 returned -43%, -30.6% a year compounded.
- XIAOMI80's deepest drawdown was -63.9% from Jul 1, 2025 to Jun 26, 2026.
- DataCedar holds 375 daily sessions of XIAOMI80 history from Apr 30, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XIAOMI80 price chart, 2025 to 2026
XIAOMI80 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.0% |
| 3 months | +12.8% |
| 6 months | -7.5% |
| Year to date | -23.1% |
| 1 year | -32.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 30, 2025 | -43.1% |
| Compound annual growth, 1.5 years | -30.6% |
XIAOMI80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 25.50 on Jul 1, 2025
- All time low close
- THB 9.20 on Jun 26, 2026
- 52 week high
- THB 18.30 on Nov 13, 2025
- 52 week low
- THB 9.10 on Jun 26, 2026
- Deepest drawdown
- -63.9% from Jul 1, 2025 to Jun 26, 2026, not yet recovered
- Best single session
- +9.0% on Jul 30, 2026
- Worst single session
- -7.7% on Sep 26, 2025
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 40%
XIAOMI80 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 30, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.90 | THB 16.00 | THB 9.10 | THB 12.30 | -23.1% | 373.6M | 213 |
| 2025 | THB 20.90 | THB 25.50 | THB 15.50 | THB 16.00 | n/a | 304.8M | 162 |
XIAOMI80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 12.30 | +9.8% |
| October 2026 | THB 11.20 | +2.8% |
| September 2026 | THB 10.90 | -6.0% |
| August 2026 | THB 11.60 | -7.2% |
| July 2026 | THB 12.50 | +35.1% |
| June 2026 | THB 9.25 | -20.9% |
| May 2026 | THB 11.70 | -4.1% |
| April 2026 | THB 12.20 | -9.0% |
| March 2026 | THB 13.40 | -3.6% |
| February 2026 | THB 13.90 | -3.5% |
| January 2026 | THB 14.40 | -10.0% |
| December 2025 | THB 16.00 | -7.0% |
About the XIAOMI80 data
Daily bars. 375 sessions from Apr 30, 2025 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AXIAOMI80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
XIAOMI80 share price history
