Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 10.00
+0.05 (0.50%)
At close: Nov 14, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 378,395 |
| Nov 17, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | 112,163 |
| Nov 14, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 0.50% | 224,323 |
| Nov 13, 2025 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 0.51% | 54,199 |
| Nov 12, 2025 | 9.75 | 9.95 | 9.65 | 9.90 | 9.90 | 2.06% | 1,432,292 |
| Nov 11, 2025 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | -1.02% | 266,202 |
| Nov 10, 2025 | 9.60 | 9.85 | 9.50 | 9.80 | 9.80 | 1.55% | 223,772 |
| Nov 7, 2025 | 9.95 | 10.00 | 9.55 | 9.65 | 9.65 | -4.46% | 1,639,069 |
| Nov 6, 2025 | 9.90 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | 471,872 |
| Nov 5, 2025 | 10.00 | 10.30 | 9.95 | 10.00 | 10.00 | -2.91% | 5,513,469 |
| Nov 4, 2025 | 10.20 | 10.30 | 9.85 | 10.30 | 10.30 | 0.98% | 4,315,007 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 170,726 |
| Oct 31, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 54,149 |
| Oct 30, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 81,908 |
| Oct 29, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 105,111 |
| Oct 28, 2025 | 10.10 | 10.60 | 10.10 | 10.40 | 10.40 | 0.97% | 333,880 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -4.63% | 308,237 |
| Oct 24, 2025 | 10.60 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | 438,921 |
| Oct 22, 2025 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | 2.91% | 147,730 |
| Oct 21, 2025 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 528,426 |
| Oct 20, 2025 | 10.80 | 10.90 | 9.95 | 10.00 | 10.00 | -3.85% | 393,574 |
| Oct 17, 2025 | 10.40 | 10.70 | 10.20 | 10.40 | 10.40 | -2.80% | 452,436 |
| Oct 16, 2025 | 10.50 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 89,247 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 195,668 |
| Oct 14, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 362,423 |
| Oct 10, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 337,017 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 416,152 |
| Oct 8, 2025 | 9.95 | 10.30 | 9.90 | 10.30 | 10.30 | 4.57% | 467,149 |
| 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 |