Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 10.10
-0.10 (-0.98%)
Last updated: May 25, 2026, 11:43 AM ICT
BKK:MWG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 30,161 |
| May 21, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 14,008 |
| May 20, 2026 | 10.10 | 10.20 | 9.85 | 10.10 | 10.10 | -2.88% | 474,748 |
| May 19, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 85,901 |
| May 18, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 25,640 |
| May 15, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 30,548 |
| May 14, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 2,518 |
| May 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 4,997 |
| May 12, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 42,910 |
| May 11, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 211,035 |
| May 8, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 108,034 |
| May 7, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | 23,906 |
| May 6, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 38,226 |
| May 5, 2026 | 10.90 | 10.90 | 10.30 | 10.70 | 10.70 | -0.93% | 6,649,822 |
| Apr 30, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 6,104 |
| Apr 29, 2026 | 11.10 | 11.10 | 10.50 | 10.90 | 10.90 | -0.91% | 174,745 |
| Apr 28, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 49,434 |
| Apr 27, 2026 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | 2.80% | 104,358 |
| Apr 24, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | 302,140 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 21,775 |
| Apr 22, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 68,792 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 298,135 |
| Apr 20, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 2.83% | 402,084 |
| Apr 17, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | 4.95% | 709,440 |
| Apr 16, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | - | 350,909 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 21,866 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 55,077 |
| Apr 8, 2026 | 10.00 | 10.30 | 9.95 | 10.30 | 10.30 | 6.19% | 646,995 |
| Apr 7, 2026 | 9.95 | 9.95 | 9.65 | 9.70 | 9.70 | -3.96% | 1,070,090 |
| Apr 3, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | 399,660 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 521,268 |
| Apr 1, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 0.98% | 180,650 |
| Mar 31, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 109,633 |
| Mar 30, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | -0.98% | 271,180 |
| Mar 27, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 4.08% | 566,352 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | 1,027,829 |
| Mar 25, 2026 | 9.75 | 9.95 | 9.75 | 9.90 | 9.90 | 3.66% | 129,952 |
| Mar 24, 2026 | 9.50 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | 2,203,868 |
| Mar 23, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -5.05% | 2,126,212 |
| Mar 20, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 159,731 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 140,567 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 104,752 |
| Mar 17, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 2.00% | 51,870 |
| Mar 16, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -2.91% | 184,218 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -1.90% | 216,477 |
| Mar 12, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | 286,105 |
| Mar 11, 2026 | 10.10 | 10.60 | 10.10 | 10.50 | 10.50 | 3.96% | 1,121,537 |
| Mar 10, 2026 | 9.75 | 10.10 | 9.65 | 10.10 | 10.10 | 3.59% | 2,286,264 |
| Mar 9, 2026 | 9.95 | 9.95 | 9.45 | 9.75 | 9.75 | -6.25% | 1,763,598 |
| Mar 6, 2026 | 10.20 | 10.60 | 10.10 | 10.40 | 10.40 | -0.95% | 676,295 |