Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 9.75
+0.45 (4.84%)
At close: Sep 11, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | - | -1.03% | 460,396 |
| Sep 11, 2025 | 9.20 | 9.80 | 9.10 | 9.75 | - | 4.84% | 362,937 |
| Sep 10, 2025 | 9.35 | 9.40 | 9.20 | 9.30 | - | - | 148,668 |
| Sep 9, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | - | 1.64% | 516,968 |
| Sep 8, 2025 | 9.35 | 9.50 | 9.10 | 9.15 | - | -1.08% | 752,371 |
| Sep 5, 2025 | 9.65 | 9.65 | 9.20 | 9.25 | - | -3.14% | 366,646 |
| Sep 4, 2025 | 9.35 | 9.60 | 9.15 | 9.55 | - | 2.14% | 1,814,484 |
| Sep 3, 2025 | 9.55 | 9.60 | 9.20 | 9.35 | - | -4.10% | 4,319,251 |
| Sep 2, 2025 | 9.80 | 9.80 | 9.65 | 9.75 | - | - | 60,584 |
| Sep 1, 2025 | 9.70 | 9.80 | 9.60 | 9.75 | - | - | 48,271 |
| Aug 29, 2025 | 9.65 | 9.75 | 9.50 | 9.75 | - | 1.04% | 440,694 |
| Aug 28, 2025 | 9.40 | 9.65 | 9.30 | 9.65 | - | 3.21% | 429,296 |
| Aug 27, 2025 | 9.50 | 9.55 | 9.30 | 9.35 | - | 1.63% | 1,189,200 |
| Aug 26, 2025 | 8.70 | 9.30 | 8.65 | 9.20 | - | 5.75% | 487,669 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.55 | 8.70 | - | -0.57% | 297,046 |
| Aug 22, 2025 | 8.80 | 8.80 | 8.60 | 8.75 | - | -1.69% | 942,666 |
| Aug 21, 2025 | 8.75 | 8.95 | 8.65 | 8.90 | - | 1.14% | 503,360 |
| Aug 20, 2025 | 8.70 | 8.85 | 8.50 | 8.80 | - | 1.73% | 427,526 |
| Aug 19, 2025 | 8.60 | 8.65 | 8.50 | 8.65 | - | -0.57% | 510,138 |
| Aug 18, 2025 | 8.70 | 8.80 | 8.65 | 8.70 | - | - | 162,681 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | - | -2.79% | 334,120 |
| Aug 14, 2025 | 8.80 | 9.00 | 8.80 | 8.95 | - | 1.70% | 281,942 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | - | -1.12% | 396,365 |
| Aug 8, 2025 | 9.05 | 9.10 | 8.85 | 8.90 | - | -1.66% | 306,669 |
| Aug 7, 2025 | 9.10 | 9.10 | 8.95 | 9.05 | - | 0.56% | 221,774 |
| Aug 6, 2025 | 8.60 | 9.10 | 8.60 | 9.00 | - | 4.65% | 1,370,041 |
| Aug 5, 2025 | 8.35 | 8.70 | 8.35 | 8.60 | - | 2.99% | 892,534 |
| Aug 4, 2025 | 8.20 | 8.35 | 8.10 | 8.35 | - | 0.60% | 404,080 |
| Aug 1, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | - | - | 487,776 |
| Jul 31, 2025 | 8.45 | 8.45 | 8.20 | 8.30 | - | -1.78% | 518,916 |
| Jul 30, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | - | 2.42% | 760,422 |
| Jul 29, 2025 | 8.70 | 8.70 | 8.20 | 8.25 | - | -6.78% | 1,665,943 |
| Jul 25, 2025 | 8.75 | 8.95 | 8.75 | 8.85 | - | 0.57% | 229,002 |
| Jul 24, 2025 | 8.70 | 8.80 | 8.60 | 8.80 | - | -0.56% | 397,796 |
| Jul 23, 2025 | 8.75 | 8.95 | 8.75 | 8.85 | - | 0.57% | 299,414 |
| Jul 22, 2025 | 8.75 | 8.80 | 8.70 | 8.80 | - | 0.57% | 152,414 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.65 | 8.75 | - | -1.69% | 991,424 |
| Jul 18, 2025 | 8.85 | 8.95 | 8.80 | 8.90 | - | 1.14% | 1,458,307 |
| Jul 17, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | - | 0.57% | 544,464 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.60 | 8.75 | - | -1.13% | 2,115,780 |
| Jul 15, 2025 | 8.85 | 8.95 | 8.75 | 8.85 | - | -1.12% | 1,365,479 |
| Jul 14, 2025 | 8.50 | 9.00 | 8.40 | 8.95 | - | 4.07% | 1,251,939 |
| Jul 11, 2025 | 8.55 | 8.65 | 8.50 | 8.60 | - | - | 545,739 |
| Jul 9, 2025 | 8.50 | 8.60 | 8.45 | 8.60 | - | 1.78% | 663,574 |
| Jul 8, 2025 | 8.40 | 8.55 | 8.35 | 8.45 | - | -2.31% | 935,473 |
| Jul 7, 2025 | 8.40 | 8.70 | 8.35 | 8.65 | - | 2.37% | 983,061 |
| Jul 4, 2025 | 8.35 | 8.50 | 8.35 | 8.45 | - | 2.42% | 1,597,290 |
| Jul 3, 2025 | 8.25 | 8.40 | 8.20 | 8.25 | - | 1.23% | 265,973 |
| Jul 2, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | - | -1.21% | 25,760 |
| Jul 1, 2025 | 8.30 | 8.30 | 8.15 | 8.25 | - | - | 106,590 |