China Mobile Limited (BKK:CHMOBILE19)
Thailand
· Delayed Price · Currency is THB 3.560
+0.040 (1.14%)
At close: Apr 29, 2026
China Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 47,167 |
| Apr 28, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 1.15% | 278,700 |
| Apr 27, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 186,635 |
| Apr 24, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 207,667 |
| Apr 23, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 1.75% | 360,014 |
| Apr 22, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 72,972 |
| Apr 21, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 296,074 |
| Apr 20, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 72,059 |
| Apr 17, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 166,327 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | 127,070 |
| Apr 10, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | 664,218 |
| Apr 9, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 82,465 |
| Apr 8, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 263,901 |
| Apr 7, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | 26,531 |
| Apr 3, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 6,347 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 36,750 |
| Apr 1, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | 179,708 |
| Mar 31, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.21% | 52,134 |
| Mar 30, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 603,833 |
| Mar 27, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 99,957 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 269,308 |
| Mar 25, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 191,585 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.82% | 116,837 |
| Mar 23, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 383,076 |
| Mar 20, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.80% | 1,208,771 |
| Mar 19, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 1.83% | 274,911 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -1.80% | 213,391 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | -0.60% | 214,574 |
| Mar 16, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | 358,901 |
| Mar 13, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 2.48% | 831,061 |
| Mar 12, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | - | 114,590 |
| Mar 11, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 192,980 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 59,717 |
| Mar 9, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 124,495 |
| Mar 6, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | 396,862 |
| Mar 5, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 430,172 |
| Mar 4, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 495,682 |
| Mar 2, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | - | 417,912 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 331,054 |
| Feb 26, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -1.26% | 916,996 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 532,021 |
| Feb 24, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 939,944 |
| Feb 23, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 469,613 |
| Feb 20, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | 727,268 |
| Feb 19, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 83,765 |
| Feb 18, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 103,173 |
| Feb 17, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 17,103 |
| Feb 16, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 108,077 |
| Feb 13, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 380,634 |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 166,212 |
| Feb 11, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 492,862 |
| Feb 10, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | - | 498,081 |
| Feb 9, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -3.07% | 524,200 |
| Feb 6, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 127,563 |
| Feb 5, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 80,775 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.89% | 294,582 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 149,474 |
| Feb 2, 2026 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | -0.63% | 329,231 |
| Jan 30, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | 224,764 |
| Jan 29, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 377,357 |
| Jan 28, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.90% | 258,086 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | - | 465,426 |
| Jan 26, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -1.25% | 270,171 |
| Jan 23, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | - | 105,158 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 402,556 |
| Jan 21, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - | 521,148 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 904,722 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -1.23% | 927,023 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | 616,519 |
| Jan 15, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 610,182 |
| Jan 14, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 166,966 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 96,709 |
| Jan 12, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 358,289 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 218,441 |
| Jan 8, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | - | 130,444 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 396,805 |
| Jan 6, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 131,223 |
| Jan 5, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 63,024 |
| Dec 30, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.20% | 82,828 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | -1.19% | 281,710 |
| Dec 26, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | - | 122,261 |
| Dec 25, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 129,514 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | - | 205,499 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -1.76% | 474,937 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | 210,938 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 705,215 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -1.16% | 354,708 |
| Dec 17, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -0.58% | 255,262 |
| Dec 16, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | - | 459,127 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -2.26% | 329,105 |
| Dec 12, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 105,329 |
| Dec 11, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | -0.56% | 201,865 |
| Dec 9, 2025 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 124,752 |
| Dec 8, 2025 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 283,647 |
| 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 |