China Mobile Limited (BKK:CHMOBILE19)
Thailand · Delayed Price · Currency is THB 3.180
+0.020 (0.63%)
Last updated: Mar 5, 2026, 12:49 PM ICT
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 495,682 |
| Mar 2, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | - | 417,912 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 331,054 |
| Feb 26, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -1.26% | 916,996 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 532,021 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 939,944 |
| Feb 23, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 469,613 |
| Feb 20, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 727,268 |
| Feb 19, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 83,765 |
| Feb 18, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 103,173 |
| Feb 17, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 17,103 |
| Feb 16, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 108,077 |
| Feb 13, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 380,634 |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 166,212 |
| Feb 11, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 492,862 |
| Feb 10, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | - | 498,081 |
| Feb 9, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -3.07% | 524,200 |
| Feb 6, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 127,563 |
| Feb 5, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 80,775 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.89% | 294,582 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 149,474 |
| Feb 2, 2026 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | -0.63% | 329,231 |
| Jan 30, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 224,764 |
| Jan 29, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 377,357 |
| Jan 28, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.90% | 258,086 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | - | 465,426 |
| Jan 26, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -1.25% | 270,171 |
| Jan 23, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | - | 105,158 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 402,556 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - | 521,148 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 904,722 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -1.23% | 927,023 |
| 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 |