Mobile World Investment Corporation (BKK:MWG19)
Thailand
· Delayed Price · Currency is THB 11.00
0.00 (0.00%)
At close: Apr 28, 2026
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 49,434 |
| Apr 27, 2026 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | 2.80% | 104,358 |
| Apr 24, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | 302,140 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 21,775 |
| Apr 22, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 68,792 |
| Apr 21, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 298,135 |
| Apr 20, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 2.83% | 402,084 |
| Apr 17, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | 4.95% | 709,440 |
| Apr 16, 2026 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | - | 350,909 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 21,866 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 55,077 |
| Apr 8, 2026 | 10.00 | 10.30 | 9.95 | 10.30 | 10.30 | 6.19% | 646,995 |
| Apr 7, 2026 | 9.95 | 9.95 | 9.65 | 9.70 | 9.70 | -3.96% | 1,070,090 |
| Apr 3, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | 399,660 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 521,268 |
| Apr 1, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | 0.98% | 180,650 |
| Mar 31, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 109,633 |
| Mar 30, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | -0.98% | 271,180 |
| Mar 27, 2026 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 4.08% | 566,352 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | 1,027,829 |
| Mar 25, 2026 | 9.75 | 9.95 | 9.75 | 9.90 | 9.90 | 3.66% | 129,952 |
| Mar 24, 2026 | 9.50 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | 2,203,868 |
| Mar 23, 2026 | 9.70 | 9.70 | 9.30 | 9.40 | 9.40 | -5.05% | 2,126,212 |
| Mar 20, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 159,731 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | 140,567 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 104,752 |
| Mar 17, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 2.00% | 51,870 |
| Mar 16, 2026 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | -2.91% | 184,218 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -1.90% | 216,477 |
| Mar 12, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | - | 286,105 |
| Mar 11, 2026 | 10.10 | 10.60 | 10.10 | 10.50 | 10.50 | 3.96% | 1,121,537 |
| Mar 10, 2026 | 9.75 | 10.10 | 9.65 | 10.10 | 10.10 | 3.59% | 2,286,264 |
| Mar 9, 2026 | 9.95 | 9.95 | 9.45 | 9.75 | 9.75 | -6.25% | 1,763,598 |
| 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 |