Mobile World Investment Corporation (BKK:MWG11)
Thailand · Delayed Price · Currency is THB 4.200
+0.100 (2.44%)
At close: Oct 12, 2026
BKK:MWG11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 2.44% | 16,548 |
| Oct 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 1 |
| Oct 8, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -1.46% | 25,006 |
| Oct 7, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 1.75% | 531 |
| Oct 6, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.05 | -1.44% | 20,099 |
| Oct 5, 2026 | 3.98 | 4.16 | 3.96 | 4.16 | 4.11 | 6.12% | 87,029 |
| Oct 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | - | 3,000 |
| Oct 1, 2026 | 4.06 | 4.06 | 3.92 | 3.92 | 3.87 | -3.45% | 22,347 |
| Sep 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -0.49% | 98 |
| Sep 29, 2026 | 4.08 | 4.12 | 4.06 | 4.08 | 4.03 | -0.49% | 4,669 |
| Sep 28, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.05 | -0.97% | 403 |
| Sep 25, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.09 | -0.96% | 694 |
| Sep 24, 2026 | 4.06 | 4.18 | 4.04 | 4.18 | 4.13 | 2.45% | 274 |
| Sep 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.99% | 100 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 3.99 | -1.46% | 311 |
| Sep 21, 2026 | 4.10 | 4.10 | 3.92 | 4.10 | 4.05 | -0.97% | 2,703 |
| Sep 18, 2026 | 4.16 | 4.16 | 3.98 | 4.14 | 4.09 | 3.50% | 767 |
| Sep 17, 2026 | 4.00 | 4.14 | 3.98 | 4.00 | 3.95 | -0.50% | 451 |
| Sep 16, 2026 | 4.02 | 4.12 | 4.02 | 4.02 | 3.97 | -0.50% | 35 |
| Sep 15, 2026 | 4.04 | 4.06 | 3.98 | 4.04 | 3.99 | 1.00% | 6,262 |
| Sep 14, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 3.95 | -0.99% | 56,377 |
| Sep 11, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 3.99 | - | 27,021 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 3.99 | - | 80,508 |
| Sep 9, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 3.99 | -0.49% | 824 |
| Sep 8, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.01 | 0.50% | 33,176 |
| Sep 7, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | -0.49% | 71,025 |
| Sep 4, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.01 | - | 15,149 |
| Sep 3, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.01 | -0.49% | 12,023 |
| Sep 2, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.03 | -0.49% | 102,734 |
| Sep 1, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.05 | - | 13,159 |
| Aug 31, 2026 | 3.96 | 4.16 | 3.96 | 4.10 | 4.05 | 1.49% | 67,537 |
| Aug 28, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 3.99 | -0.49% | 2,459 |
| Aug 27, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.01 | 0.50% | 399 |
| Aug 26, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 3.99 | - | 4,540 |
| Aug 25, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 3.99 | - | 386 |
| Aug 24, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 3.99 | 1.00% | 17,846 |
| Aug 21, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 3.95 | 0.50% | 13,420 |
| Aug 20, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.93 | 1.53% | 7,685 |
| Aug 19, 2026 | 3.94 | 3.96 | 3.82 | 3.92 | 3.87 | -0.51% | 35,921 |
| Aug 18, 2026 | 4.04 | 4.04 | 3.88 | 3.94 | 3.89 | -2.96% | 15,231 |
| Aug 17, 2026 | 3.96 | 4.06 | 3.86 | 4.06 | 4.01 | 4.64% | 115,172 |
| Aug 14, 2026 | 3.82 | 3.94 | 3.82 | 3.88 | 3.83 | 0.52% | 4,507 |
| Aug 13, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.81 | - | 19,510 |
| Aug 11, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.81 | -1.03% | 8,759 |
| Aug 10, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.85 | 1.04% | 1,202 |
| Aug 7, 2026 | 3.82 | 3.90 | 3.82 | 3.86 | 3.81 | 0.52% | 36,692 |
| Aug 6, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.79 | -0.52% | 31,648 |
| Aug 5, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.81 | -0.52% | 32,537 |
| Aug 4, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.83 | 0.52% | 18,248 |
| Aug 3, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.81 | 2.66% | 28,095 |