Mobile World Investment Corporation (BKK:MWG11)
Thailand · Delayed Price · Currency is THB 3.720
-0.040 (-1.06%)
Last updated: Mar 24, 2026, 2:24 PM ICT
BKK:MWG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -6.50% | 596,024 |
| Mar 20, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -2.91% | 37,744 |
| Mar 19, 2026 | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | -0.48% | 5,449 |
| Mar 18, 2026 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 74,112 |
| Mar 17, 2026 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | 1.49% | 1,037,883 |
| Mar 16, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | -0.49% | 35,899 |
| Mar 13, 2026 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -2.40% | 818 |
| Mar 12, 2026 | 4.14 | 4.16 | 4.04 | 4.16 | 4.16 | 1.46% | 27,139 |
| Mar 11, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 4.59% | 33,220 |
| Mar 10, 2026 | 3.84 | 3.92 | 3.80 | 3.92 | 3.92 | 3.70% | 122,146 |
| Mar 9, 2026 | 3.78 | 3.78 | 3.64 | 3.78 | 3.78 | -5.50% | 272,568 |
| Mar 6, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -3.38% | 79,481 |
| Mar 5, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -2.36% | 13,015 |
| Mar 4, 2026 | 4.24 | 4.24 | 4.06 | 4.24 | 4.24 | -1.40% | 15,235 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -3.59% | 195,824 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 506,008 |
| Feb 26, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - | 2,304 |
| Feb 25, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.37% | 72,800 |
| Feb 24, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | - | 593 |
| Feb 23, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -1.35% | 21,155 |
| Feb 20, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 162 |
| Feb 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 101 |
| Feb 18, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 50,004 |
| Feb 17, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.44 | 0.45% | 95,074 |
| Feb 16, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 107 |
| Feb 13, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.45% | 13,514 |
| Feb 12, 2026 | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | 0.91% | 45,163 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 1.85% | 328,053 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | - | 70,850 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | - | 506 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -2.70% | 22,308 |
| Feb 5, 2026 | 4.54 | 4.54 | 4.42 | 4.44 | 4.44 | -1.33% | 80,435 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | -0.44% | 31,160 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | -0.88% | 13,981 |
| Feb 2, 2026 | 4.50 | 4.60 | 4.48 | 4.56 | 4.56 | 1.33% | 36,086 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | 6.13% | 59,562 |
| Jan 29, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 3.41% | 56,696 |
| Jan 28, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 1.49% | 108 |
| Jan 27, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 310 |
| Jan 26, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.94% | 115,456 |
| Jan 23, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 11,828 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | 1.46% | 968 |
| Jan 21, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | -0.97% | 60,538 |
| Jan 20, 2026 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | - | 107 |
| Jan 19, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | - | 113 |
| Jan 16, 2026 | 4.08 | 4.22 | 4.04 | 4.14 | 4.14 | 0.98% | 138,957 |
| Jan 15, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 26,508 |
| Jan 14, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -2.82% | 100,248 |
| Jan 13, 2026 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 1.91% | 90,305 |
| Jan 12, 2026 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 45,023 |