Mobile World Investment Corporation (BKK:MWG19)
Thailand · Delayed Price · Currency is THB 9.60
0.00 (0.00%)
Last updated: Jul 24, 2026, 2:16 PM ICT
BKK:MWG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.40 | 9.60 | 9.40 | 9.50 | 9.50 | -1.04% | 44,238 |
| Jul 23, 2026 | 9.45 | 9.65 | 9.40 | 9.60 | 9.60 | 1.59% | 48,847 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.40 | 9.45 | 9.45 | -4.55% | 748,469 |
| Jul 21, 2026 | 9.90 | 9.90 | 9.65 | 9.90 | 9.90 | - | 146,471 |
| Jul 20, 2026 | 9.90 | 9.90 | 9.75 | 9.90 | 9.90 | -1.00% | 177,433 |
| Jul 17, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 72,385 |
| Jul 16, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | 18,421 |
| Jul 15, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 1,501 |
| Jul 14, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | - | 118,022 |
| Jul 13, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | 247,096 |
| Jul 10, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -1.96% | 58,755 |
| Jul 9, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 70,945 |
| Jul 8, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | 53,113 |
| Jul 7, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | - | 48,569 |
| Jul 6, 2026 | 10.20 | 10.20 | 9.85 | 10.10 | 10.10 | -0.98% | 40,478 |
| Jul 3, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 5,114 |
| Jul 2, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 73,357 |
| Jul 1, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 115,401 |
| Jun 30, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 2,961 |
| Jun 29, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | 201,017 |
| Jun 26, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 38,792 |
| Jun 25, 2026 | 9.90 | 9.95 | 9.80 | 9.95 | 9.95 | -0.50% | 186,959 |
| Jun 24, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 241,421 |
| Jun 23, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 226,904 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 299,763 |
| Jun 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 7,500 |
| Jun 18, 2026 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | -2.48% | 25,774 |
| Jun 17, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 189,652 |
| Jun 16, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 80,196 |
| Jun 15, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3.06% | 68,263 |
| Jun 12, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.51% | 31,337 |
| Jun 11, 2026 | 9.85 | 9.95 | 9.80 | 9.85 | 9.85 | -0.51% | 88,127 |
| Jun 10, 2026 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 23,079 |
| Jun 9, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 16,256 |
| Jun 8, 2026 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 54,793 |
| Jun 5, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.54% | 74,845 |
| Jun 4, 2026 | 9.85 | 9.85 | 9.65 | 9.75 | 9.75 | -1.02% | 182,567 |
| Jun 2, 2026 | 9.75 | 9.90 | 9.65 | 9.85 | 9.85 | 1.55% | 258,316 |
| May 29, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -3.00% | 628,764 |
| May 28, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 65,607 |
| May 27, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.01% | 22,049 |
| May 26, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 179,147 |
| May 25, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | 76,873 |
| 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 |