China Mobile Limited (BKK:CHMOBILE19)
Thailand
· Delayed Price · Currency is THB 3.560
+0.020 (0.56%)
At close: Dec 4, 2025
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 35,815 |
| Dec 3, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 74,835 |
| Dec 2, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 55,226 |
| Dec 1, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | - | 60,948 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 3,304 |
| Nov 27, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 14,474 |
| Nov 26, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 0.55% | 11,482 |
| Nov 25, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 15,558 |
| Nov 24, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 1.68% | 649,569 |
| Nov 21, 2025 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | 90,563 |
| Nov 20, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 1,926 |
| Nov 19, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 32,328 |
| Nov 18, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 80,637 |
| Nov 17, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | 28,073 |
| Nov 14, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | 169,957 |
| Nov 13, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | -1.08% | 236,839 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 191,997 |
| Nov 11, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 170,032 |
| Nov 10, 2025 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 254,321 |
| Nov 7, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 0.55% | 888,602 |
| Nov 6, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | - | 148,501 |
| Nov 5, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 109,317 |
| Nov 4, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.56% | 665,524 |
| Nov 3, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 1,057,478 |
| Oct 31, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 350,608 |
| Oct 30, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | - | 137,788 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 79,429 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 8,237 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 491,164 |
| Oct 24, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 90,649 |
| Oct 22, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 66,509 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | 804,148 |
| Oct 20, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 1.11% | 991,688 |
| Oct 17, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 127,896 |
| Oct 16, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.69% | 712,739 |
| Oct 15, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 47,278 |
| Oct 14, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 1,182,775 |
| Oct 10, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 205,837 |
| Oct 9, 2025 | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 1.72% | 767,154 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 192,023 |
| Oct 7, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 26,948 |
| Oct 6, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 191,016 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.68% | 222,904 |
| Oct 2, 2025 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | - | 902,430 |
| Oct 1, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 50,297 |
| Sep 30, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 95,633 |
| Sep 29, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 103,336 |
| Sep 26, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 77,361 |
| Sep 25, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 204,066 |
| Sep 24, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 92,058 |
| Sep 23, 2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 482,944 |
| Sep 22, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | -0.56% | 414,614 |
| Sep 19, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 101,410 |
| Sep 18, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 100,066 |
| Sep 17, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 153,473 |
| Sep 16, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 389,754 |
| Sep 15, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 54,474 |
| Sep 12, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 256,480 |
| Sep 11, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | - | 127,905 |
| Sep 10, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 36,546 |
| Sep 9, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 1,495,849 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -1.69% | 2,089,382 |
| Sep 5, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 251,307 |
| Sep 4, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | 200,773 |
| Sep 3, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 182,824 |
| Sep 2, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | -0.55% | 1,693,043 |
| Sep 1, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -4.23% | 541,907 |
| Aug 29, 2025 | 3.72 | 3.82 | 3.70 | 3.78 | 3.68 | 1.07% | 2,771,015 |
| Aug 28, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.64 | - | 106,483 |
| Aug 27, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.64 | -1.06% | 47,384 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.68 | -0.53% | 506,195 |
| Aug 25, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.70 | 0.53% | 630,474 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.68 | - | 412,055 |
| Aug 21, 2025 | 3.72 | 3.78 | 3.68 | 3.78 | 3.68 | 1.61% | 297,995 |
| Aug 20, 2025 | 3.70 | 3.72 | 3.66 | 3.72 | 3.62 | 0.54% | 627,451 |
| Aug 19, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | 3.60 | - | 229,778 |
| Aug 18, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.60 | 0.54% | 113,800 |
| Aug 15, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.58 | 1.10% | 164,782 |
| Aug 14, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.54 | -0.55% | 333,300 |
| Aug 13, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.56 | 2.23% | 689,277 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.49 | 0.56% | 20,431 |
| Aug 7, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.47 | 0.56% | 91,933 |
| Aug 6, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.45 | -0.56% | 86,679 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.47 | - | 402,268 |
| Aug 4, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.47 | -1.66% | 425,157 |
| Aug 1, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.52 | 0.56% | 384,441 |
| Jul 31, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | -0.55% | 356,654 |
| Jul 30, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.52 | 0.56% | 162,806 |
| Jul 29, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.51 | 0.56% | 177,289 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.49 | -0.56% | 288,827 |
| Jul 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.51 | - | 166,666 |
| Jul 23, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.51 | - | 217,591 |
| Jul 22, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.51 | - | 407,440 |
| Jul 21, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.51 | -0.55% | 141,349 |
| Jul 18, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.52 | -0.55% | 436,950 |
| Jul 17, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.54 | -0.55% | 89,577 |
| Jul 16, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.56 | 1.10% | 138,906 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.52 | 0.56% | 340,363 |
| Jul 14, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.51 | -1.10% | 727,852 |
| Jul 11, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.54 | 1.68% | 108,019 |