Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 10.30
-0.10 (-0.96%)
At close: Sep 23, 2026
BKK:MWG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 3,660 |
| Sep 22, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 1.96% | 206 |
| Sep 21, 2026 | 10.20 | 11.00 | 10.20 | 10.20 | 10.20 | - | 104,215 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 6,332 |
| Sep 17, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 6,644 |
| Sep 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 2,801 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 69,001 |
| Sep 14, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | - | 10,599 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 6,393 |
| Sep 10, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 4,658 |
| Sep 9, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 16,284 |
| Sep 8, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 10,307 |
| Sep 7, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 10,709 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 3,189 |
| Sep 3, 2026 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 11,452 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | 25,435 |
| Sep 1, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 16,670 |
| Aug 31, 2026 | 10.30 | 10.80 | 10.30 | 10.40 | 10.40 | 0.97% | 68,177 |
| Aug 28, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 13,753 |
| Aug 27, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 30,166 |
| Aug 26, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 14,932 |
| Aug 25, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 15,052 |
| Aug 24, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 33,256 |
| Aug 21, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 80,372 |
| Aug 20, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | - | 44,541 |
| Aug 19, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 214,299 |
| Aug 18, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 139,253 |
| Aug 17, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 180,292 |
| Aug 14, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | 488,001 |
| 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 |