China Mobile Limited (BKK:CHMOBILE19)
Thailand · Delayed Price · Currency is THB 3.560
+0.040 (1.14%)
At close: Jul 24, 2026
BKK:CHMOBILE19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 243,341 |
| Jul 23, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 1.15% | 266,819 |
| Jul 22, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 194,420 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 134,508 |
| Jul 20, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 329,296 |
| Jul 17, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 505,238 |
| Jul 16, 2026 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 270,963 |
| Jul 15, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 103,681 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | - | 19,033 |
| Jul 13, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 104,855 |
| Jul 10, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | 191,154 |
| Jul 9, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 247,852 |
| Jul 8, 2026 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | 1.21% | 379,140 |
| Jul 7, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 160,564 |
| Jul 6, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 99,981 |
| Jul 3, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | 832,947 |
| Jul 2, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 1.23% | 537,507 |
| Jul 1, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 128,712 |
| Jun 30, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -2.42% | 446,253 |
| Jun 29, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | - | 139,472 |
| Jun 26, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -1.20% | 1,384,166 |
| Jun 25, 2026 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | - | 255,579 |
| Jun 24, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 764,863 |
| Jun 23, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -1.19% | 247,199 |
| Jun 22, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | - | 75,602 |
| Jun 19, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 23,167 |
| Jun 18, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 164,638 |
| Jun 17, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 299,126 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 61,871 |
| Jun 15, 2026 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | - | 413,134 |
| Jun 12, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -0.58% | 502,568 |
| Jun 11, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | - | 49,429 |
| Jun 10, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | - | 104,091 |
| Jun 9, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 38,157 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 1.17% | 244,589 |
| Jun 5, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -1.32% | 271,870 |
| Jun 4, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.47 | -0.56% | 356,297 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.49 | - | 221,283 |
| May 29, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.49 | 0.56% | 147,390 |
| May 28, 2026 | 3.52 | 3.56 | 3.48 | 3.56 | 3.47 | 0.56% | 776,324 |
| May 27, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.45 | -0.56% | 417,815 |
| May 26, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.47 | -0.56% | 58,687 |
| May 25, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.49 | 0.56% | 63,903 |
| May 22, 2026 | 3.58 | 3.62 | 3.56 | 3.56 | 3.47 | -1.66% | 171,367 |
| May 21, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.52 | - | 1,621,918 |
| May 20, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.52 | - | 81,298 |
| May 19, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.52 | - | 83,060 |
| May 18, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.52 | 0.56% | 90,788 |
| May 15, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.50 | 0.56% | 253,556 |
| May 14, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.49 | -0.56% | 329,073 |