China Mobile Limited (BKK:CHMOBILE19)
Thailand · Delayed Price · Currency is THB 3.520
0.00 (0.00%)
At close: Oct 7, 2025
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 26,948 |
| Oct 6, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 191,016 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.68% | 222,904 |
| Oct 2, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 902,430 |
| Oct 1, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 50,297 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 95,633 |
| Sep 29, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 103,336 |
| Sep 26, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 77,361 |
| Sep 25, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 204,066 |
| Sep 24, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 92,058 |
| Sep 23, 2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 482,944 |
| Sep 22, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | -0.56% | 414,614 |
| Sep 19, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 101,410 |
| Sep 18, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 100,066 |
| Sep 17, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 153,473 |
| Sep 16, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 389,754 |
| Sep 15, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 54,474 |
| Sep 12, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 256,480 |
| Sep 11, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 127,905 |
| Sep 10, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 36,546 |
| Sep 9, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 1,495,849 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -1.69% | 2,089,382 |
| Sep 5, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 251,307 |
| Sep 4, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | 200,773 |
| Sep 3, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 182,824 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | -0.55% | 1,693,043 |
| Sep 1, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -4.23% | 541,907 |
| Aug 29, 2025 | 3.72 | 3.82 | 3.70 | 3.78 | 3.68 | 1.07% | 2,771,015 |
| Aug 28, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.64 | - | 106,483 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.64 | -1.06% | 47,384 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.68 | -0.53% | 506,195 |
| Aug 25, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.70 | 0.53% | 630,474 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.68 | - | 412,055 |
| Aug 21, 2025 | 3.72 | 3.78 | 3.68 | 3.78 | 3.68 | 1.61% | 297,995 |
| Aug 20, 2025 | 3.70 | 3.72 | 3.66 | 3.72 | 3.62 | 0.54% | 627,451 |
| Aug 19, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | 3.60 | - | 229,778 |
| Aug 18, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.60 | 0.54% | 113,800 |
| Aug 15, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.58 | 1.10% | 164,782 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.54 | -0.55% | 333,300 |
| Aug 13, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.56 | 2.23% | 689,277 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.49 | 0.56% | 20,431 |
| Aug 7, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.47 | 0.56% | 91,933 |
| Aug 6, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.45 | -0.56% | 86,679 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.47 | - | 402,268 |
| Aug 4, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.47 | -1.66% | 425,157 |
| Aug 1, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.53 | 0.56% | 384,441 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | -0.55% | 356,654 |
| Jul 30, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.53 | 0.56% | 162,806 |
| Jul 29, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.51 | 0.56% | 177,289 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.49 | -0.56% | 288,827 |