Mobile World Investment Corporation (BKK:MWG11)
Thailand · Delayed Price · Currency is THB 4.020
-0.080 (-1.95%)
Last updated: May 25, 2026, 11:27 AM ICT
BKK:MWG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 851 |
| May 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 103,649 |
| May 11, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 32,739 |
| May 8, 2026 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 301,234 |
| May 7, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | 0.94% | 222,430 |
| May 6, 2026 | 4.24 | 4.40 | 4.24 | 4.24 | 4.24 | 0.95% | 25,049 |
| May 5, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | 201,400 |
| Apr 30, 2026 | 4.26 | 4.40 | 4.26 | 4.28 | 4.28 | 0.47% | 928 |
| Apr 29, 2026 | 4.32 | 4.32 | 4.22 | 4.26 | 4.26 | -1.39% | 526,758 |
| Apr 28, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 2.86% | 13,750 |
| Apr 27, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 100,966 |
| Apr 24, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.89% | 3,128 |
| Apr 23, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 125,311 |
| Apr 22, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.95% | 14,602 |
| Apr 21, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 154,261 |
| Apr 20, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | 0.47% | 22,999 |
| Apr 17, 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | 6.53% | 103,151 |
| Apr 16, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | -0.50% | 1,956 |
| Apr 10, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 10,401 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 105,501 |
| Apr 8, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 3.09% | 152,721 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | -2.02% | 4,731 |
| Apr 3, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 6,706 |
| Apr 2, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 18,271 |
| Apr 1, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | - | 4,924 |
| Mar 31, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | 1.50% | 42,105 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | -1.96% | 128,290 |
| Mar 27, 2026 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | 5.15% | 267,844 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.02% | 160,513 |
| Mar 25, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | 3.16% | 6,022,603 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 656,016 |
| 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 |