Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 10.20
+0.35 (3.55%)
At close: Oct 8, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 632,161 |
| Oct 6, 2025 | 9.55 | 9.75 | 9.55 | 9.70 | 9.70 | 2.11% | 199,189 |
| Oct 3, 2025 | 9.55 | 9.55 | 9.40 | 9.50 | 9.50 | -1.04% | 654,081 |
| Oct 2, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 89,553 |
| Oct 1, 2025 | 9.55 | 9.70 | 9.55 | 9.65 | 9.65 | 1.05% | 1,379,113 |
| Sep 30, 2025 | 9.55 | 9.60 | 9.45 | 9.55 | 9.55 | 0.53% | 478,545 |
| Sep 29, 2025 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 242,129 |
| Sep 26, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 202,052 |
| Sep 25, 2025 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | 0.52% | 149,281 |
| Sep 24, 2025 | 9.40 | 9.65 | 9.35 | 9.60 | 9.60 | 2.67% | 126,332 |
| Sep 23, 2025 | 9.35 | 9.50 | 9.35 | 9.35 | 9.35 | 2.19% | 290,488 |
| Sep 22, 2025 | 9.55 | 9.55 | 9.15 | 9.15 | 9.15 | -4.69% | 550,666 |
| Sep 19, 2025 | 9.55 | 9.65 | 9.50 | 9.60 | 9.60 | 0.52% | 94,088 |
| Sep 18, 2025 | 9.60 | 9.60 | 9.45 | 9.55 | 9.55 | -2.05% | 375,139 |
| Sep 17, 2025 | 9.90 | 9.90 | 9.65 | 9.75 | 9.75 | -2.50% | 1,267,164 |
| Sep 16, 2025 | 9.80 | 10.10 | 9.70 | 10.00 | 10.00 | 1.52% | 362,509 |
| Sep 15, 2025 | 9.70 | 9.90 | 9.65 | 9.85 | 9.85 | 2.07% | 212,344 |
| Sep 12, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | -1.03% | 460,396 |
| Sep 11, 2025 | 9.20 | 9.80 | 9.10 | 9.75 | 9.75 | 4.84% | 362,937 |
| Sep 10, 2025 | 9.35 | 9.40 | 9.20 | 9.30 | 9.30 | - | 148,668 |
| Sep 9, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1.64% | 516,968 |
| Sep 8, 2025 | 9.35 | 9.50 | 9.10 | 9.15 | 9.15 | -1.08% | 752,371 |
| Sep 5, 2025 | 9.65 | 9.65 | 9.20 | 9.25 | 9.25 | -3.14% | 366,646 |
| Sep 4, 2025 | 9.35 | 9.60 | 9.15 | 9.55 | 9.55 | 2.14% | 1,814,484 |
| Sep 3, 2025 | 9.55 | 9.60 | 9.20 | 9.35 | 9.35 | -4.10% | 4,319,251 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | - | 60,584 |
| Sep 1, 2025 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | - | 48,271 |
| Aug 29, 2025 | 9.65 | 9.75 | 9.50 | 9.75 | 9.75 | 1.04% | 440,694 |
| Aug 28, 2025 | 9.40 | 9.65 | 9.30 | 9.65 | 9.65 | 3.21% | 429,296 |
| Aug 27, 2025 | 9.50 | 9.55 | 9.30 | 9.35 | 9.35 | 1.63% | 1,189,200 |
| Aug 26, 2025 | 8.70 | 9.30 | 8.65 | 9.20 | 9.20 | 5.75% | 487,669 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.55 | 8.70 | 8.70 | -0.57% | 297,046 |
| Aug 22, 2025 | 8.80 | 8.80 | 8.60 | 8.75 | 8.75 | -1.69% | 942,666 |
| Aug 21, 2025 | 8.75 | 8.95 | 8.65 | 8.90 | 8.90 | 1.14% | 503,360 |
| Aug 20, 2025 | 8.70 | 8.85 | 8.50 | 8.80 | 8.80 | 1.73% | 427,526 |
| Aug 19, 2025 | 8.60 | 8.65 | 8.50 | 8.65 | 8.65 | -0.57% | 510,138 |
| Aug 18, 2025 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 162,681 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.79% | 334,120 |
| Aug 14, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | 8.95 | 1.70% | 281,942 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -1.12% | 396,365 |
| Aug 8, 2025 | 9.05 | 9.10 | 8.85 | 8.90 | 8.90 | -1.66% | 306,669 |
| Aug 7, 2025 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | 0.56% | 221,774 |
| Aug 6, 2025 | 8.60 | 9.10 | 8.60 | 9.00 | 9.00 | 4.65% | 1,370,041 |
| Aug 5, 2025 | 8.35 | 8.70 | 8.35 | 8.60 | 8.60 | 2.99% | 892,534 |
| Aug 4, 2025 | 8.20 | 8.35 | 8.10 | 8.35 | 8.35 | 0.60% | 404,080 |
| Aug 1, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | - | 487,776 |
| Jul 31, 2025 | 8.45 | 8.45 | 8.20 | 8.30 | 8.30 | -1.78% | 518,916 |
| Jul 30, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 2.42% | 760,422 |
| Jul 29, 2025 | 8.70 | 8.70 | 8.20 | 8.25 | 8.25 | -6.78% | 1,665,943 |
| Jul 25, 2025 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | 0.57% | 229,002 |