Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 10.00
+0.05 (0.50%)
At close: Aug 13, 2026
BKK:MWG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 7,335 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 34,089 |
| Aug 10, 2026 | 9.80 | 9.95 | 9.80 | 9.90 | 9.90 | 1.02% | 2,203 |
| Aug 7, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 1.03% | 15,572 |
| Aug 6, 2026 | 9.95 | 10.00 | 9.60 | 9.70 | 9.70 | -2.51% | 37,330 |
| Aug 5, 2026 | 9.90 | 9.95 | 9.80 | 9.95 | 9.95 | -0.50% | 22,161 |
| Aug 4, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 1.01% | 26,646 |
| Aug 3, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 86,352 |
| Jul 31, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 32,767 |
| Jul 30, 2026 | 9.40 | 9.80 | 9.40 | 9.70 | 9.70 | 4.04% | 29,141 |
| Jul 27, 2026 | 9.40 | 9.65 | 9.40 | 9.45 | 9.32 | -0.53% | 64,259 |
| Jul 24, 2026 | 9.40 | 9.60 | 9.40 | 9.50 | 9.37 | -1.04% | 44,238 |
| Jul 23, 2026 | 9.45 | 9.65 | 9.40 | 9.60 | 9.47 | 1.59% | 48,847 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.40 | 9.45 | 9.32 | -4.55% | 748,469 |
| Jul 21, 2026 | 9.90 | 9.90 | 9.65 | 9.90 | 9.77 | - | 146,471 |
| Jul 20, 2026 | 9.90 | 9.90 | 9.75 | 9.90 | 9.77 | -1.00% | 177,433 |
| Jul 17, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.87 | 1.01% | 72,385 |
| Jul 16, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.77 | -1.00% | 18,421 |
| Jul 15, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.87 | 0.50% | 1,501 |
| Jul 14, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.82 | - | 118,022 |
| Jul 13, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.82 | -0.50% | 247,096 |
| Jul 10, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 9.87 | -1.96% | 58,755 |
| Jul 9, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.06 | 0.99% | 70,945 |
| Jul 8, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 9.96 | - | 53,113 |
| Jul 7, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 9.96 | - | 48,569 |
| Jul 6, 2026 | 10.20 | 10.20 | 9.85 | 10.10 | 9.96 | -0.98% | 40,478 |
| Jul 3, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.06 | - | 5,114 |
| Jul 2, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.06 | -0.97% | 73,357 |
| Jul 1, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.16 | 1.98% | 115,401 |
| Jun 30, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.96 | - | 2,961 |
| Jun 29, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.96 | 1.51% | 201,017 |
| Jun 26, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.82 | - | 38,792 |
| Jun 25, 2026 | 9.90 | 9.95 | 9.80 | 9.95 | 9.82 | -0.50% | 186,959 |
| Jun 24, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.87 | 1.01% | 241,421 |
| Jun 23, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.77 | -1.00% | 226,904 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 9.87 | - | 299,763 |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.52% | 7,500 |
| Jun 18, 2026 | 9.95 | 10.00 | 9.85 | 9.85 | 9.72 | -2.48% | 25,774 |
| Jun 17, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 9.96 | -0.98% | 189,652 |
| Jun 16, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.06 | 0.99% | 80,196 |
| Jun 15, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.96 | 3.06% | 68,263 |
| Jun 12, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.67 | -0.51% | 31,337 |
| Jun 11, 2026 | 9.85 | 9.95 | 9.80 | 9.85 | 9.72 | -0.51% | 88,127 |
| Jun 10, 2026 | 9.85 | 9.90 | 9.80 | 9.90 | 9.77 | 1.02% | 23,079 |
| Jun 9, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.67 | -0.51% | 16,256 |
| Jun 8, 2026 | 9.85 | 9.90 | 9.80 | 9.85 | 9.72 | -0.51% | 54,793 |
| Jun 5, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.77 | 1.54% | 74,845 |
| Jun 4, 2026 | 9.85 | 9.85 | 9.65 | 9.75 | 9.62 | -1.02% | 182,567 |
| Jun 2, 2026 | 9.75 | 9.90 | 9.65 | 9.85 | 9.72 | 1.55% | 258,316 |
| May 29, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.57 | -3.00% | 628,764 |