Mobile World Investment Corporation (BKK:MWG11)
Thailand
· Delayed Price · Currency is THB 4.220
+0.040 (0.96%)
At close: Dec 4, 2025
Mobile World Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.88 | 3.94 | 3.86 | 3.88 | 3.88 | 0.52% | 37,215 |
| Oct 6, 2025 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | 1.05% | 84,806 |
| Oct 3, 2025 | 3.82 | 3.82 | 3.74 | 3.82 | 3.82 | - | 11,081 |
| Oct 2, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -0.52% | 23,647 |
| Oct 1, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 12,311 |
| Sep 30, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | 91 |
| Sep 29, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -1.04% | 4,218 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 3,334 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | - | 21,156 |
| Sep 24, 2025 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 14,612 |