Mobile World Investment Corporation (BKK:MWG11)
Thailand · Delayed Price · Currency is THB 3.720
-0.060 (-1.59%)
Last updated: Jul 24, 2026, 1:30 PM ICT
BKK:MWG11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | -1.59% | 91,751 |
| Jul 23, 2026 | 3.68 | 3.78 | 3.64 | 3.78 | 3.78 | -1.56% | 545,958 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -2.54% | 159,763 |
| Jul 21, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | -0.51% | 351 |
| Jul 20, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.94% | 2,111 |
| Jul 17, 2026 | 4.04 | 4.08 | 3.94 | 4.08 | 4.08 | 3.03% | 3,003 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | - | 3,903 |
| Jul 15, 2026 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 15,710 |
| Jul 14, 2026 | 4.06 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 3,903 |
| Jul 13, 2026 | 4.04 | 4.06 | 3.94 | 4.00 | 4.00 | -1.48% | 38,628 |
| Jul 10, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 5,813 |
| Jul 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 5,613 |
| Jul 8, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 17,840 |
| Jul 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | 5,500 |
| Jul 6, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 123,649 |
| Jul 3, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 19,495 |
| Jul 2, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.98% | 436 |
| Jul 1, 2026 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 4,701 |
| Jun 30, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 4,033 |
| Jun 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 5,500 |
| Jun 26, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 501 |
| Jun 25, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | - | 2,051 |
| Jun 24, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 54,811 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 67,063 |
| Jun 22, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 27,031 |
| Jun 19, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 4,403 |
| Jun 18, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 2,085 |
| Jun 17, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.03% | 1,200 |
| Jun 16, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 0.51% | 7 |
| Jun 15, 2026 | 4.00 | 4.04 | 3.92 | 3.92 | 3.92 | -0.51% | 19,081 |
| Jun 12, 2026 | 4.02 | 4.02 | 3.88 | 3.94 | 3.94 | -1.01% | 62,377 |
| Jun 11, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.00% | 5,931 |
| Jun 10, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.52% | 26,000 |
| Jun 9, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 603 |
| Jun 8, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 15,000 |
| Jun 5, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | 502 |
| Jun 4, 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 6,301 |
| Jun 2, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 4,614 |
| May 29, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 38,703 |
| May 28, 2026 | 3.98 | 4.10 | 3.94 | 4.00 | 4.00 | - | 513,604 |
| May 27, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | 481,375 |
| May 26, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 9,705 |
| May 25, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -1.46% | 25,232 |
| May 22, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 4.06% | 1,971 |
| May 21, 2026 | 3.92 | 4.02 | 3.92 | 3.94 | 3.94 | -1.50% | 2,817 |
| May 20, 2026 | 4.00 | 4.02 | 3.92 | 4.00 | 4.00 | - | 83,097 |
| May 19, 2026 | 4.04 | 4.08 | 4.00 | 4.00 | 4.00 | -0.99% | 77,686 |
| May 18, 2026 | 4.14 | 4.14 | 3.94 | 4.04 | 4.04 | -4.27% | 265,034 |
| May 15, 2026 | 4.24 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 502 |
| May 14, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | 1.91% | 156 |