Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 8.60
+0.25 (2.99%)
At close: Aug 5, 2025, 4:30 PM ICT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | - | -1.20% | 33,706 |
| Jun 27, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | - | 1.83% | 52,306 |
| Jun 26, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | - | -0.61% | 19,134 |
| Jun 25, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | - | -0.60% | 29,332 |
| Jun 24, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | - | -1.19% | 655,468 |
| Jun 23, 2025 | 8.15 | 8.40 | 8.05 | 8.40 | - | 3.07% | 136,548 |
| Jun 20, 2025 | 8.15 | 8.25 | 8.05 | 8.15 | - | 0.62% | 263,178 |
| Jun 19, 2025 | 8.05 | 8.20 | 8.00 | 8.10 | - | - | 320,865 |
| Jun 18, 2025 | 8.25 | 8.25 | 8.05 | 8.10 | - | - | 514,085 |
| Jun 17, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | - | -1.82% | 159,452 |
| Jun 16, 2025 | 7.95 | 8.25 | 7.95 | 8.25 | - | 4.43% | 223,671 |
| Jun 13, 2025 | 7.90 | 8.05 | 7.90 | 7.90 | - | -1.25% | 458,983 |
| Jun 12, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | - | 0.63% | 452,884 |
| Jun 11, 2025 | 7.80 | 8.00 | 7.80 | 7.95 | - | - | 104,750 |
| Jun 10, 2025 | 7.85 | 8.00 | 7.80 | 7.95 | - | 4.61% | 259,335 |
| Jun 9, 2025 | 7.65 | 7.75 | 7.55 | 7.60 | - | -2.56% | 2,166,299 |
| Jun 6, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | - | -1.27% | 241,874 |
| Jun 5, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | - | - | 2,609,897 |
| Jun 4, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | - | -0.63% | 71,677 |
| May 30, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | - | -2.45% | 85,514 |
| May 29, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | - | -2.40% | 61,942 |
| May 28, 2025 | 8.25 | 8.40 | 8.20 | 8.35 | - | 0.60% | 602,552 |
| May 27, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | - | - | 63,830 |
| May 26, 2025 | 8.20 | 8.30 | 8.10 | 8.30 | - | 1.22% | 153,810 |
| May 23, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | - | -1.20% | 118,978 |