Mobile World Investment Corporation (BKK:MWG19)
Thailand
· Delayed Price · Currency is THB 10.40
-0.10 (-0.95%)
Last updated: Mar 6, 2026, 3:09 PM ICT
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.20 | 10.60 | 10.10 | 10.40 | 10.40 | -0.95% | 676,295 |
| Mar 5, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 224,246 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | -2.73% | 1,430,460 |
| Mar 2, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 494,767 |
| Feb 27, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 0.90% | 34,582 |
| Feb 26, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 48,735 |
| Feb 25, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 202,609 |
| Feb 24, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | - | 30,328 |
| Feb 23, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 77,106 |
| Feb 20, 2026 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | -0.89% | 40,762 |
| Feb 19, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 20,835 |
| Feb 18, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | 0.89% | 131,510 |
| Feb 17, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 20,249 |
| Feb 16, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,789 |
| Feb 13, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | - | 264,470 |
| Feb 12, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | - | 292,176 |
| Feb 11, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.73% | 49,099 |
| Feb 10, 2026 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 23,092 |
| Feb 9, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 98,980 |
| Feb 6, 2026 | 11.00 | 11.00 | 10.60 | 10.90 | 10.90 | -1.80% | 269,281 |
| Feb 5, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 289,604 |
| Feb 4, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | - | 83,131 |
| Feb 3, 2026 | 11.30 | 11.40 | 11.00 | 11.20 | 11.20 | -2.61% | 394,161 |
| Feb 2, 2026 | 11.40 | 11.50 | 11.10 | 11.50 | 11.50 | 0.88% | 150,241 |
| Jan 30, 2026 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 5.56% | 513,722 |
| Jan 29, 2026 | 10.60 | 10.90 | 10.40 | 10.80 | 10.80 | 3.85% | 137,865 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | 141,698 |
| Jan 27, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 51,912 |
| Jan 26, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 53,134 |
| Jan 23, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 55,419 |
| Jan 22, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | 0.97% | 271,347 |
| Jan 21, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 220,301 |
| Jan 20, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 44,019 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -1.87% | 65,994 |
| Jan 16, 2026 | 10.40 | 10.80 | 10.30 | 10.70 | 10.70 | 1.90% | 261,536 |
| Jan 15, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -2.78% | 78,045 |
| Jan 14, 2026 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | - | 155,128 |
| Jan 13, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | - | 261,244 |
| Jan 12, 2026 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | - | 370,203 |
| Jan 9, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | -0.92% | 54,957 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | -1.80% | 163,641 |
| Jan 7, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 211,644 |
| Jan 6, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 126,153 |
| Jan 5, 2026 | 10.80 | 10.80 | 10.40 | 10.70 | 10.70 | - | 1,068,369 |
| Dec 30, 2025 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | 1.90% | 391,110 |
| Dec 29, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 49,613 |
| Dec 26, 2025 | 10.30 | 10.50 | 10.00 | 10.40 | 10.40 | -2.80% | 181,310 |
| Dec 25, 2025 | 10.70 | 10.80 | 10.40 | 10.70 | 10.70 | - | 334,336 |
| Dec 24, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 592,250 |
| Dec 23, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 1.94% | 256,779 |
| Dec 22, 2025 | 10.10 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 155,575 |
| Dec 19, 2025 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 15,652 |
| Dec 18, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | 29,251 |
| Dec 17, 2025 | 10.00 | 10.20 | 9.95 | 10.00 | 10.00 | - | 51,715 |
| Dec 16, 2025 | 9.65 | 10.10 | 9.55 | 10.00 | 10.00 | 3.09% | 921,441 |
| Dec 15, 2025 | 9.70 | 9.85 | 9.65 | 9.70 | 9.70 | -1.02% | 286,655 |
| Dec 12, 2025 | 10.10 | 10.10 | 9.75 | 9.80 | 9.80 | -4.85% | 383,752 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 52,968 |
| Dec 9, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 173,009 |
| Dec 8, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 137,036 |
| Dec 4, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 376,504 |
| Dec 3, 2025 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | 3.52% | 748,866 |
| Dec 2, 2025 | 9.90 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 1,760 |
| Dec 1, 2025 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | - | 17,490 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | 2,686 |
| Nov 27, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | 13,929 |
| Nov 26, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 333,894 |
| Nov 25, 2025 | 9.85 | 9.95 | 9.80 | 9.90 | 9.90 | 0.51% | 200,464 |
| Nov 24, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | 64,610 |
| Nov 21, 2025 | 9.90 | 9.90 | 9.75 | 9.90 | 9.90 | -0.50% | 145,095 |
| Nov 20, 2025 | 10.20 | 10.20 | 9.80 | 9.95 | 9.95 | -2.45% | 667,507 |
| Nov 19, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 45,166 |
| Nov 18, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 378,395 |
| Nov 17, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | 112,163 |
| Nov 14, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 0.50% | 224,323 |
| Nov 13, 2025 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 0.51% | 54,199 |
| Nov 12, 2025 | 9.75 | 9.95 | 9.65 | 9.90 | 9.90 | 2.06% | 1,432,292 |
| Nov 11, 2025 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | -1.02% | 266,202 |
| Nov 10, 2025 | 9.60 | 9.85 | 9.50 | 9.80 | 9.80 | 1.55% | 223,772 |
| Nov 7, 2025 | 9.95 | 10.00 | 9.55 | 9.65 | 9.65 | -4.46% | 1,639,069 |
| Nov 6, 2025 | 9.90 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | 471,872 |
| Nov 5, 2025 | 10.00 | 10.30 | 9.95 | 10.00 | 10.00 | -2.91% | 5,513,469 |
| Nov 4, 2025 | 10.20 | 10.30 | 9.85 | 10.30 | 10.30 | 0.98% | 4,315,007 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 170,726 |
| Oct 31, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 54,149 |
| Oct 30, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 81,908 |
| Oct 29, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 105,111 |
| Oct 28, 2025 | 10.10 | 10.60 | 10.10 | 10.40 | 10.40 | 0.97% | 333,880 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -4.63% | 308,237 |
| Oct 24, 2025 | 10.60 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | 438,921 |
| Oct 22, 2025 | 10.40 | 10.70 | 10.30 | 10.60 | 10.60 | 2.91% | 147,730 |
| Oct 21, 2025 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 528,426 |
| Oct 20, 2025 | 10.80 | 10.90 | 9.95 | 10.00 | 10.00 | -3.85% | 393,574 |
| Oct 17, 2025 | 10.40 | 10.70 | 10.20 | 10.40 | 10.40 | -2.80% | 452,436 |
| Oct 16, 2025 | 10.50 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 89,247 |
| Oct 15, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | 195,668 |
| Oct 14, 2025 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 362,423 |
| Oct 10, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 337,017 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -1.94% | 416,152 |
| Oct 8, 2025 | 9.95 | 10.30 | 9.90 | 10.30 | 10.30 | 4.57% | 467,149 |