Mobile World Investment Corporation (BKK:MWG11)
Thailand · Delayed Price · Currency is THB 4.080
+0.040 (0.99%)
At close: Sep 23, 2026
BKK:MWG11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 100 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 311 |
| Sep 21, 2026 | 4.10 | 4.10 | 3.92 | 4.10 | 4.10 | -0.97% | 2,703 |
| Sep 18, 2026 | 4.16 | 4.16 | 3.98 | 4.14 | 4.14 | 3.50% | 767 |
| Sep 17, 2026 | 4.00 | 4.14 | 3.98 | 4.00 | 4.00 | -0.50% | 451 |
| Sep 16, 2026 | 4.02 | 4.12 | 4.02 | 4.02 | 4.02 | -0.50% | 35 |
| Sep 15, 2026 | 4.04 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 6,262 |
| Sep 14, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.99% | 56,377 |
| Sep 11, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | 27,021 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 80,508 |
| Sep 9, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 824 |
| Sep 8, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 33,176 |
| Sep 7, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 71,025 |
| Sep 4, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | - | 15,149 |
| Sep 3, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 12,023 |
| Sep 2, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 102,734 |
| Sep 1, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | - | 13,159 |
| Aug 31, 2026 | 3.96 | 4.16 | 3.96 | 4.10 | 4.10 | 1.49% | 67,537 |
| Aug 28, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 2,459 |
| Aug 27, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 399 |
| Aug 26, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 4,540 |
| Aug 25, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 386 |
| Aug 24, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 1.00% | 17,846 |
| Aug 21, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 0.50% | 13,420 |
| Aug 20, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 7,685 |
| Aug 19, 2026 | 3.94 | 3.96 | 3.82 | 3.92 | 3.92 | -0.51% | 35,921 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.88 | 3.94 | 3.94 | -2.96% | 15,231 |
| Aug 17, 2026 | 3.96 | 4.06 | 3.86 | 4.06 | 4.06 | 4.64% | 115,172 |
| Aug 14, 2026 | 3.82 | 3.94 | 3.82 | 3.88 | 3.88 | 0.52% | 4,507 |
| Aug 13, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | - | 19,510 |
| Aug 11, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 8,759 |
| Aug 10, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 1,202 |
| Aug 7, 2026 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | 0.52% | 36,692 |
| Aug 6, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | -0.52% | 31,648 |
| Aug 5, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 32,537 |
| Aug 4, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 18,248 |
| Aug 3, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.66% | 28,095 |
| Jul 31, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | 14,241 |
| Jul 30, 2026 | 3.60 | 3.74 | 3.58 | 3.70 | 3.70 | 4.84% | 86,107 |
| Jul 27, 2026 | 3.74 | 3.74 | 3.48 | 3.58 | 3.53 | -3.76% | 194,653 |
| Jul 24, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.67 | -1.59% | 91,751 |
| Jul 23, 2026 | 3.68 | 3.78 | 3.64 | 3.78 | 3.73 | -1.56% | 545,958 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.80 | 3.84 | 3.79 | -2.54% | 159,763 |
| Jul 21, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.88 | -0.51% | 351 |
| Jul 20, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.90 | -2.94% | 2,111 |
| Jul 17, 2026 | 4.04 | 4.08 | 3.94 | 4.08 | 4.02 | 3.03% | 3,003 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.90 | - | 3,903 |
| Jul 15, 2026 | 4.04 | 4.06 | 3.96 | 3.96 | 3.90 | -2.46% | 15,710 |
| Jul 14, 2026 | 4.06 | 4.06 | 3.96 | 4.06 | 4.00 | 1.50% | 3,903 |
| Jul 13, 2026 | 4.04 | 4.06 | 3.94 | 4.00 | 3.94 | -1.48% | 38,628 |