Skip to main content
Mobile World Investment Corporation (BKK:MWG19)
Thailand flag Thailand · Delayed Price · Currency is THB
10.40
+0.10 (0.97%)
At close: Dec 4, 2025

Mobile World Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202510.4010.5010.3010.4010.400.97%376,504
Dec 3, 202510.2010.309.9010.3010.303.52%748,866
Dec 2, 20259.909.959.859.959.950.51%1,760
Dec 1, 20259.959.959.859.909.90-17,490
Nov 28, 20259.909.909.859.909.900.51%2,686
Nov 27, 20259.909.959.859.859.85-0.51%13,929
Nov 26, 20259.9010.009.809.909.90-333,894
Nov 25, 20259.859.959.809.909.900.51%200,464
Nov 24, 20259.959.959.859.859.85-0.51%64,610
Nov 21, 20259.909.909.759.909.90-0.50%145,095
Nov 20, 202510.2010.209.809.959.95-2.45%667,507
Nov 19, 202510.2010.3010.1010.2010.20-45,166
Nov 18, 202510.3010.3010.2010.2010.20-0.97%378,395
Nov 17, 202510.1010.3010.1010.3010.303.00%112,163
Nov 14, 20259.9010.209.9010.0010.000.50%224,323
Nov 13, 20259.9010.009.909.959.950.51%54,199
Nov 12, 20259.759.959.659.909.902.06%1,432,292
Nov 11, 20259.759.809.659.709.70-1.02%266,202
Nov 10, 20259.609.859.509.809.801.55%223,772
Nov 7, 20259.9510.009.559.659.65-4.46%1,639,069
Nov 6, 20259.9010.109.8510.1010.101.00%471,872
Nov 5, 202510.0010.309.9510.0010.00-2.91%5,513,469
Nov 4, 202510.2010.309.8510.3010.300.98%4,315,007
Nov 3, 202510.3010.3010.1010.2010.20-0.97%170,726
Oct 31, 202510.4010.5010.3010.3010.30-0.96%54,149
Oct 30, 202510.5010.6010.4010.4010.40-0.95%81,908
Oct 29, 202510.4010.6010.4010.5010.500.96%105,111
Oct 28, 202510.1010.6010.1010.4010.400.97%333,880
Oct 27, 202510.6010.6010.2010.3010.30-4.63%308,237
Oct 24, 202510.6010.8010.4010.8010.801.89%438,921
Oct 22, 202510.4010.7010.3010.6010.602.91%147,730
Oct 21, 202510.2010.3010.0010.3010.303.00%528,426
Oct 20, 202510.8010.909.9510.0010.00-3.85%393,574
Oct 17, 202510.4010.7010.2010.4010.40-2.80%452,436
Oct 16, 202510.5010.7010.4010.7010.702.88%89,247
Oct 15, 202510.5010.5010.4010.4010.40-195,668
Oct 14, 202510.5010.6010.3010.4010.400.97%362,423
Oct 10, 202510.1010.3010.1010.3010.301.98%337,017
Oct 9, 202510.2010.4010.0010.1010.10-1.94%416,152
Oct 8, 20259.9510.309.9010.3010.304.57%467,149
Oct 7, 20259.709.859.709.859.851.55%632,161
Oct 6, 20259.559.759.559.709.702.11%199,189
Oct 3, 20259.559.559.409.509.50-1.04%654,081
Oct 2, 20259.709.709.559.609.60-0.52%89,553
Oct 1, 20259.559.709.559.659.651.05%1,379,113
Sep 30, 20259.559.609.459.559.550.53%478,545
Sep 29, 20259.609.609.409.509.50-1.04%242,129
Sep 26, 20259.659.709.609.609.60-0.52%202,052
Sep 25, 20259.609.709.609.659.650.52%149,281
Sep 24, 20259.409.659.359.609.602.67%126,332
Sep 23, 20259.359.509.359.359.352.19%290,488
Sep 22, 20259.559.559.159.159.15-4.69%550,666
Sep 19, 20259.559.659.509.609.600.52%94,088
Sep 18, 20259.609.609.459.559.55-2.05%375,139
Sep 17, 20259.909.909.659.759.75-2.50%1,267,164
Sep 16, 20259.8010.109.7010.0010.001.52%362,509
Sep 15, 20259.709.909.659.859.852.07%212,344
Sep 12, 20259.709.759.659.659.65-1.03%460,396
Sep 11, 20259.209.809.109.759.754.84%362,937
Sep 10, 20259.359.409.209.309.30-148,668
Sep 9, 20259.109.309.109.309.301.64%516,968
Sep 8, 20259.359.509.109.159.15-1.08%752,371
Sep 5, 20259.659.659.209.259.25-3.14%366,646
Sep 4, 20259.359.609.159.559.552.14%1,814,484
Sep 3, 20259.559.609.209.359.35-4.10%4,319,251
Sep 2, 20259.809.809.659.759.75-60,584
Sep 1, 20259.709.809.609.759.75-48,271
Aug 29, 20259.659.759.509.759.751.04%440,694
Aug 28, 20259.409.659.309.659.653.21%429,296
Aug 27, 20259.509.559.309.359.351.63%1,189,200
Aug 26, 20258.709.308.659.209.205.75%487,669
Aug 25, 20258.758.758.558.708.70-0.57%297,046
Aug 22, 20258.808.808.608.758.75-1.69%942,666
Aug 21, 20258.758.958.658.908.901.14%503,360
Aug 20, 20258.708.858.508.808.801.73%427,526
Aug 19, 20258.608.658.508.658.65-0.57%510,138
Aug 18, 20258.708.808.658.708.70-162,681
Aug 15, 20258.908.908.708.708.70-2.79%334,120
Aug 14, 20258.809.008.808.958.951.70%281,942
Aug 13, 20258.908.908.758.808.80-1.12%396,365
Aug 8, 20259.059.108.858.908.90-1.66%306,669
Aug 7, 20259.109.108.959.059.050.56%221,774
Aug 6, 20258.609.108.609.009.004.65%1,370,041
Aug 5, 20258.358.708.358.608.602.99%892,534
Aug 4, 20258.208.358.108.358.350.60%404,080
Aug 1, 20258.308.358.258.308.30-487,776
Jul 31, 20258.458.458.208.308.30-1.78%518,916
Jul 30, 20258.308.458.308.458.452.42%760,422
Jul 29, 20258.708.708.208.258.25-6.78%1,665,943
Jul 25, 20258.758.958.758.858.850.57%229,002
Jul 24, 20258.708.808.608.808.80-0.56%397,796
Jul 23, 20258.758.958.758.858.730.57%299,414
Jul 22, 20258.758.808.708.808.680.57%152,414
Jul 21, 20258.908.908.658.758.63-1.69%991,424
Jul 18, 20258.858.958.808.908.781.14%1,458,307
Jul 17, 20258.758.858.758.808.680.57%544,464
Jul 16, 20258.758.808.608.758.63-1.13%2,115,780
Jul 15, 20258.858.958.758.858.73-1.12%1,365,479
Jul 14, 20258.509.008.408.958.834.07%1,251,939
Jul 11, 20258.558.658.508.608.48-545,739