China Mobile Limited (BKK:CHMOBILE19)
Thailand · Delayed Price · Currency is THB 3.780
0.00 (0.00%)
At close: Aug 22, 2025, 4:30 PM ICT
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | - | - | 412,055 |
| Aug 21, 2025 | 3.72 | 3.78 | 3.68 | 3.78 | - | 1.61% | 297,995 |
| Aug 20, 2025 | 3.70 | 3.72 | 3.66 | 3.72 | - | 0.54% | 627,451 |
| Aug 19, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | - | - | 229,778 |
| Aug 18, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | - | 0.54% | 113,800 |
| Aug 15, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | - | 1.10% | 164,782 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | - | -0.55% | 333,300 |
| Aug 13, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | - | 2.23% | 689,277 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | - | 0.56% | 20,431 |
| Aug 7, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | - | 0.56% | 91,933 |
| Aug 6, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | - | -0.56% | 86,679 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | - | - | 402,268 |
| Aug 4, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | - | -1.66% | 425,157 |
| Aug 1, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | - | 0.56% | 384,441 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | - | -0.55% | 356,654 |
| Jul 30, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | - | 0.56% | 162,806 |
| Jul 29, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | - | 0.56% | 177,289 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | - | -0.56% | 288,827 |
| Jul 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | - | - | 166,666 |
| Jul 23, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | - | - | 217,591 |
| Jul 22, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | - | - | 407,440 |
| Jul 21, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | - | -0.55% | 141,349 |
| Jul 18, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | - | -0.55% | 436,950 |
| Jul 17, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | - | -0.55% | 89,577 |
| Jul 16, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | - | 1.10% | 138,906 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | - | 0.56% | 340,363 |
| Jul 14, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | - | -1.10% | 727,852 |
| Jul 11, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | - | 1.68% | 108,019 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | - | - | 64,740 |
| Jul 8, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | - | 270,488 |
| Jul 7, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | - | 1.13% | 261,446 |
| Jul 4, 2025 | 3.54 | 3.58 | 3.54 | 3.54 | - | -1.12% | 175,439 |
| Jul 3, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | - | -0.56% | 158,400 |
| Jul 2, 2025 | 3.62 | 3.64 | 3.58 | 3.60 | - | - | 1,313,286 |
| Jul 1, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | - | -0.55% | 76,486 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | - | - | 170,689 |
| Jun 27, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | - | - | 692,005 |
| Jun 26, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | - | -1.09% | 90,725 |
| Jun 25, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | - | - | 138,004 |
| Jun 24, 2025 | 3.64 | 3.68 | 3.62 | 3.66 | - | 1.10% | 178,526 |
| Jun 23, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | - | -0.55% | 5,197 |
| Jun 20, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | - | 1.11% | 22,047 |
| Jun 19, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | - | -0.55% | 606,465 |
| Jun 18, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | - | - | 313,082 |
| Jun 17, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | - | -0.55% | 247,441 |
| Jun 16, 2025 | 3.62 | 3.66 | 3.60 | 3.64 | - | - | 332,749 |
| Jun 13, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | - | - | 68,099 |
| Jun 12, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | - | -0.55% | 21,106 |
| Jun 11, 2025 | 3.64 | 3.68 | 3.64 | 3.66 | - | -0.54% | 249,918 |
| Jun 10, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | - | 0.55% | 70,456 |