China Mobile Limited (BKK:CHMOBILE19)
Thailand · Delayed Price · Currency is THB 3.200
-0.040 (-1.23%)
At close: Jan 19, 2026
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | 616,519 |
| Jan 15, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 610,182 |
| Jan 14, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 166,966 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 96,709 |
| Jan 12, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 358,289 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 218,441 |
| Jan 8, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | - | 130,444 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 396,805 |
| Jan 6, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 131,223 |
| Jan 5, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 63,024 |
| Dec 30, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.20% | 82,828 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | -1.19% | 281,710 |
| Dec 26, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | - | 122,261 |
| Dec 25, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 129,514 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | - | 205,499 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -1.76% | 474,937 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 210,938 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 705,215 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -1.16% | 354,708 |
| Dec 17, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -0.58% | 255,262 |
| Dec 16, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | - | 459,127 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -2.26% | 329,105 |
| Dec 12, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 105,329 |
| Dec 11, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -0.56% | 201,865 |
| Dec 9, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 124,752 |
| Dec 8, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 283,647 |
| Dec 4, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 35,815 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 74,835 |
| Dec 2, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 55,226 |
| Dec 1, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 60,948 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 3,304 |
| Nov 27, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 14,474 |
| Nov 26, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 11,482 |
| Nov 25, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 15,558 |
| Nov 24, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 1.68% | 649,569 |
| Nov 21, 2025 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | 90,563 |
| Nov 20, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 1,926 |
| Nov 19, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 32,328 |
| Nov 18, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 80,637 |
| Nov 17, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | 28,073 |
| Nov 14, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | 169,957 |
| Nov 13, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | -1.08% | 236,839 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 191,997 |
| Nov 11, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 170,032 |
| Nov 10, 2025 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 254,321 |
| Nov 7, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 888,602 |
| Nov 6, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | - | 148,501 |
| Nov 5, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 109,317 |
| Nov 4, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.56% | 665,524 |
| Nov 3, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 1,057,478 |