China Mobile Limited (BKK:CHMOBILE19)
Thailand · Delayed Price · Currency is THB 3.580
+0.020 (0.56%)
At close: May 25, 2026
BKK:CHMOBILE19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 58,687 |
| May 25, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 63,903 |
| May 22, 2026 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -1.66% | 171,367 |
| May 21, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 1,621,918 |
| May 20, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | - | 81,298 |
| May 19, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | - | 83,060 |
| May 18, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 90,788 |
| May 15, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 253,556 |
| May 14, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 329,073 |
| May 13, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 50,139 |
| May 12, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 106,404 |
| May 11, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 113,695 |
| May 8, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 0.57% | 102,491 |
| May 7, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | - | 75,661 |
| May 6, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 74,354 |
| May 5, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 21,086 |
| Apr 30, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 331,595 |
| Apr 29, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 47,167 |
| Apr 28, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 1.15% | 278,700 |
| Apr 27, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 186,635 |
| Apr 24, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 207,667 |
| Apr 23, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 1.75% | 360,014 |
| Apr 22, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 72,972 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 296,074 |
| Apr 20, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 72,059 |
| Apr 17, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 166,327 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | 127,070 |
| Apr 10, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | 664,218 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 82,465 |
| Apr 8, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 263,901 |
| Apr 7, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 26,531 |
| Apr 3, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 6,347 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 36,750 |
| Apr 1, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | 179,708 |
| Mar 31, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 52,134 |
| Mar 30, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 603,833 |
| Mar 27, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 99,957 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 269,308 |
| Mar 25, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 191,585 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | 116,837 |
| Mar 23, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 383,076 |
| Mar 20, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.80% | 1,208,771 |
| Mar 19, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 274,911 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -1.80% | 213,391 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 214,574 |
| Mar 16, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | 358,901 |
| Mar 13, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 2.48% | 831,061 |
| Mar 12, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | - | 114,590 |
| Mar 11, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 192,980 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 59,717 |