Mobile World Investment Corporation (BKK:MWG11)
Thailand
· Delayed Price · Currency is THB 4.000
-0.140 (-3.38%)
At close: Mar 6, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | - | -3.38% | 57,380 |
| Mar 5, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -2.36% | 13,015 |
| Mar 4, 2026 | 4.24 | 4.24 | 4.06 | 4.24 | 4.24 | -1.40% | 15,235 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -3.59% | 195,824 |
| Feb 27, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 506,008 |
| Feb 26, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | - | 2,304 |
| Feb 25, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.37% | 72,800 |
| Feb 24, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | - | 593 |
| Feb 23, 2026 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | -1.35% | 21,155 |
| Feb 20, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 162 |
| Feb 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 101 |
| Feb 18, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 50,004 |
| Feb 17, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.44 | 0.45% | 95,074 |
| Feb 16, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 107 |
| Feb 13, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.45% | 13,514 |
| Feb 12, 2026 | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | 0.91% | 45,163 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 1.85% | 328,053 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | - | 70,850 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | - | 506 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -2.70% | 22,308 |
| Feb 5, 2026 | 4.54 | 4.54 | 4.42 | 4.44 | 4.44 | -1.33% | 80,435 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | -0.44% | 31,160 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | -0.88% | 13,981 |
| Feb 2, 2026 | 4.50 | 4.60 | 4.48 | 4.56 | 4.56 | 1.33% | 36,086 |
| Jan 30, 2026 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | 6.13% | 59,562 |
| Jan 29, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 3.41% | 56,696 |
| Jan 28, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 1.49% | 108 |
| Jan 27, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 310 |
| Jan 26, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.94% | 115,456 |
| Jan 23, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 11,828 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | 1.46% | 968 |
| Jan 21, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | -0.97% | 60,538 |
| Jan 20, 2026 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | - | 107 |
| Jan 19, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | - | 113 |
| Jan 16, 2026 | 4.08 | 4.22 | 4.04 | 4.14 | 4.14 | 0.98% | 138,957 |
| Jan 15, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 26,508 |
| Jan 14, 2026 | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -2.82% | 100,248 |
| Jan 13, 2026 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 1.91% | 90,305 |
| Jan 12, 2026 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 45,023 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 118,813 |
| Jan 8, 2026 | 4.26 | 4.26 | 4.12 | 4.18 | 4.18 | -1.42% | 63,971 |
| Jan 7, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 0.47% | 16,061 |
| Jan 6, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 1.44% | 20,563 |
| Jan 5, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.89% | 76,058 |
| Dec 30, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 2,448 |
| Dec 29, 2025 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | 2.93% | 71,300 |
| Dec 26, 2025 | 4.08 | 4.10 | 3.96 | 4.10 | 4.10 | - | 50,289 |
| Dec 25, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.44% | 10,708 |
| Dec 24, 2025 | 4.16 | 4.22 | 4.12 | 4.16 | 4.16 | - | 811 |
| Dec 23, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 2.97% | 47,791 |
| Dec 22, 2025 | 4.04 | 4.06 | 3.98 | 4.04 | 4.04 | 2.02% | 5,749 |
| Dec 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 2,031 |
| Dec 18, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 1.01% | 1,192,812 |
| Dec 17, 2025 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | 0.51% | 175,662 |
| Dec 16, 2025 | 3.76 | 3.94 | 3.74 | 3.94 | 3.94 | 4.23% | 56,589 |
| Dec 15, 2025 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -2.58% | 611,523 |
| Dec 12, 2025 | 3.98 | 3.98 | 3.86 | 3.88 | 3.88 | -3.96% | 170,472 |
| Dec 11, 2025 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -1.94% | 60,364 |
| Dec 9, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -1.90% | 15,213 |
| Dec 8, 2025 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | -0.47% | 59,716 |
| Dec 4, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | 0.96% | 29,352 |
| Dec 3, 2025 | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | 5.56% | 189,620 |
| Dec 2, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 2,877 |
| Dec 1, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 40,425 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 12,032 |
| Nov 27, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 10,102 |
| Nov 26, 2025 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 119,212 |
| Nov 25, 2025 | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -1.51% | 45,702 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 4,838 |
| Nov 21, 2025 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | -1.97% | 1,233,191 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 125,829 |
| Nov 19, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.97% | 5,453 |
| Nov 18, 2025 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 251,511 |
| Nov 17, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 52,646 |
| Nov 14, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 139,336 |
| Nov 13, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.99% | 64,524 |
| Nov 12, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 3.06% | 175,503 |
| Nov 11, 2025 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 1.55% | 9,623 |
| Nov 10, 2025 | 3.88 | 3.96 | 3.82 | 3.86 | 3.86 | 0.52% | 326,527 |
| Nov 7, 2025 | 3.98 | 4.00 | 3.82 | 3.84 | 3.84 | -3.03% | 4,618,982 |
| Nov 6, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -1.49% | 1,717,733 |
| Nov 5, 2025 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -1.95% | 2,256,936 |
| Nov 4, 2025 | 4.06 | 4.10 | 3.94 | 4.10 | 4.10 | 1.49% | 435,744 |
| Nov 3, 2025 | 4.10 | 4.12 | 4.02 | 4.04 | 4.04 | -1.94% | 113,313 |
| Oct 31, 2025 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -1.44% | 45,632 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.95% | 113,116 |
| Oct 29, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | - | 137,413 |
| Oct 28, 2025 | 4.06 | 4.22 | 4.04 | 4.22 | 4.22 | 3.43% | 173,538 |
| Oct 27, 2025 | 4.22 | 4.22 | 4.06 | 4.08 | 4.08 | -5.12% | 247,718 |
| Oct 24, 2025 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | 0.94% | 251,894 |
| Oct 22, 2025 | 4.18 | 4.26 | 4.10 | 4.26 | 4.26 | 1.91% | 214,283 |
| Oct 21, 2025 | 4.12 | 4.18 | 4.04 | 4.18 | 4.18 | 2.45% | 231,072 |
| Oct 20, 2025 | 4.36 | 4.36 | 4.02 | 4.08 | 4.08 | -3.77% | 229,744 |
| Oct 17, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 0.47% | 125,798 |
| Oct 16, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | 217,637 |
| Oct 15, 2025 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | -1.42% | 174,940 |
| Oct 14, 2025 | 4.22 | 4.24 | 4.16 | 4.24 | 4.24 | 3.41% | 576,960 |
| Oct 10, 2025 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | 0.99% | 1,009,963 |
| Oct 9, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 228,371 |
| Oct 8, 2025 | 3.96 | 4.04 | 3.94 | 4.04 | 4.04 | 4.12% | 1,123,975 |