Mobile World Investment Corporation (MWG11) Price History

Daily open, high, low, close and volume for Mobile World Investment Corporation (MWG11) from 2025-10-15 to 2026-10-14, newest first.

‹ MWG11 price and chart

Date	Open	High	Low	Close	Volume
2026-10-14	THB 4.20	THB 4.20	THB 4.14	THB 4.14	13,645
2026-10-12	THB 4.10	THB 4.22	THB 4.10	THB 4.20	16,548
2026-10-09	THB 4.10	THB 4.10	THB 4.10	THB 4.10	1
2026-10-08	THB 4.10	THB 4.10	THB 4.06	THB 4.06	25,006
2026-10-07	THB 4.20	THB 4.20	THB 4.12	THB 4.12	531
2026-10-06	THB 4.18	THB 4.18	THB 4.10	THB 4.10	20,099
2026-10-05	THB 3.98	THB 4.16	THB 3.96	THB 4.16	87,029
2026-10-02	THB 3.92	THB 3.92	THB 3.92	THB 3.92	3,000
2026-10-01	THB 4.06	THB 4.06	THB 3.92	THB 3.92	22,347
2026-09-30	THB 4.06	THB 4.06	THB 4.06	THB 4.06	98
2026-09-29	THB 4.08	THB 4.12	THB 4.06	THB 4.08	4,669
2026-09-28	THB 4.14	THB 4.14	THB 4.10	THB 4.10	403
2026-09-25	THB 4.16	THB 4.20	THB 4.14	THB 4.14	694
2026-09-24	THB 4.06	THB 4.18	THB 4.04	THB 4.18	274
2026-09-23	THB 4.08	THB 4.08	THB 4.08	THB 4.08	100
2026-09-22	THB 4.10	THB 4.10	THB 4.04	THB 4.04	311
2026-09-21	THB 4.10	THB 4.10	THB 3.92	THB 4.10	2,703
2026-09-18	THB 4.16	THB 4.16	THB 3.98	THB 4.14	767
2026-09-17	THB 4.00	THB 4.14	THB 3.98	THB 4.00	451
2026-09-16	THB 4.02	THB 4.12	THB 4.02	THB 4.02	35
2026-09-15	THB 4.04	THB 4.06	THB 3.98	THB 4.04	6,262
2026-09-14	THB 4.02	THB 4.02	THB 3.96	THB 4.00	56,377
2026-09-11	THB 4.06	THB 4.06	THB 4.04	THB 4.04	27,021
2026-09-10	THB 4.04	THB 4.04	THB 4.00	THB 4.04	80,508
2026-09-09	THB 4.04	THB 4.06	THB 4.02	THB 4.04	824
2026-09-08	THB 4.04	THB 4.06	THB 4.02	THB 4.06	33,176
2026-09-07	THB 4.06	THB 4.06	THB 4.02	THB 4.04	71,025
2026-09-04	THB 4.02	THB 4.06	THB 4.02	THB 4.06	15,149
2026-09-03	THB 4.06	THB 4.08	THB 4.06	THB 4.06	12,023
2026-09-02	THB 4.08	THB 4.10	THB 4.08	THB 4.08	102,734
2026-09-01	THB 4.06	THB 4.12	THB 4.06	THB 4.10	13,159
2026-08-31	THB 3.96	THB 4.16	THB 3.96	THB 4.10	67,537
2026-08-28	THB 4.06	THB 4.06	THB 4.04	THB 4.04	2,459
2026-08-27	THB 4.04	THB 4.06	THB 4.04	THB 4.06	399
2026-08-26	THB 4.04	THB 4.04	THB 4.02	THB 4.04	4,540
2026-08-25	THB 4.02	THB 4.04	THB 4.02	THB 4.04	386
2026-08-24	THB 4.04	THB 4.06	THB 4.04	THB 4.04	17,846
2026-08-21	THB 3.94	THB 4.02	THB 3.94	THB 4.00	13,420
2026-08-20	THB 3.92	THB 3.98	THB 3.92	THB 3.98	7,685
2026-08-19	THB 3.94	THB 3.96	THB 3.82	THB 3.92	35,921
2026-08-18	THB 4.04	THB 4.04	THB 3.88	THB 3.94	15,231
2026-08-17	THB 3.96	THB 4.06	THB 3.86	THB 4.06	115,172
2026-08-14	THB 3.82	THB 3.94	THB 3.82	THB 3.88	4,497
2026-08-13	THB 3.86	THB 3.88	THB 3.86	THB 3.86	19,510
2026-08-11	THB 3.92	THB 3.92	THB 3.86	THB 3.86	8,759
2026-08-10	THB 3.84	THB 3.90	THB 3.84	THB 3.90	1,202
2026-08-07	THB 3.82	THB 3.90	THB 3.82	THB 3.86	36,692
2026-08-06	THB 3.84	THB 3.84	THB 3.80	THB 3.84	31,648
2026-08-05	THB 3.88	THB 3.90	THB 3.84	THB 3.86	32,537
2026-08-04	THB 3.88	THB 3.88	THB 3.86	THB 3.88	18,248
2026-08-03	THB 3.78	THB 3.86	THB 3.78	THB 3.86	19,194
2026-07-31	THB 3.68	THB 3.76	THB 3.68	THB 3.76	14,241
2026-07-30	THB 3.60	THB 3.74	THB 3.58	THB 3.70	79,103
2026-07-27	THB 3.74	THB 3.74	THB 3.48	THB 3.58	194,653
2026-07-24	THB 3.68	THB 3.76	THB 3.68	THB 3.72	91,740
2026-07-23	THB 3.68	THB 3.78	THB 3.64	THB 3.78	545,957
2026-07-22	THB 4.00	THB 4.00	THB 3.80	THB 3.84	159,755
2026-07-21	THB 3.98	THB 4.00	THB 3.94	THB 3.94	351
2026-07-20	THB 4.06	THB 4.06	THB 3.96	THB 3.96	2,111
2026-07-17	THB 4.04	THB 4.08	THB 3.94	THB 4.08	3,003
2026-07-16	THB 4.00	THB 4.00	THB 3.96	THB 3.96	3,903
2026-07-15	THB 4.04	THB 4.06	THB 3.96	THB 3.96	15,710
2026-07-14	THB 4.06	THB 4.06	THB 3.96	THB 4.06	3,903
2026-07-13	THB 4.04	THB 4.06	THB 3.94	THB 4.00	38,628
2026-07-10	THB 4.10	THB 4.10	THB 4.06	THB 4.06	5,813
2026-07-09	THB 4.08	THB 4.08	THB 4.08	THB 4.08	5,613
2026-07-08	THB 4.10	THB 4.12	THB 4.10	THB 4.10	17,840
2026-07-07	THB 4.12	THB 4.12	THB 4.12	THB 4.12	500
2026-07-06	THB 4.06	THB 4.10	THB 4.06	THB 4.06	123,649
2026-07-03	THB 4.12	THB 4.12	THB 4.08	THB 4.08	19,495
2026-07-02	THB 4.08	THB 4.14	THB 4.08	THB 4.12	436
2026-07-01	THB 4.08	THB 4.10	THB 4.02	THB 4.08	4,701
2026-06-30	THB 4.04	THB 4.06	THB 4.02	THB 4.06	4,033
2026-06-29	THB 4.02	THB 4.02	THB 4.02	THB 4.02	5,500
2026-06-26	THB 4.00	THB 4.02	THB 4.00	THB 4.02	501
2026-06-25	THB 3.98	THB 4.02	THB 3.98	THB 4.00	2,051
2026-06-24	THB 3.96	THB 4.00	THB 3.96	THB 4.00	54,811
2026-06-23	THB 4.00	THB 4.00	THB 3.96	THB 3.96	67,063
2026-06-22	THB 4.02	THB 4.02	THB 4.00	THB 4.00	27,031
2026-06-19	THB 4.00	THB 4.00	THB 3.98	THB 3.98	4,403
2026-06-18	THB 4.00	THB 4.04	THB 4.00	THB 4.00	2,085
2026-06-17	THB 3.94	THB 4.02	THB 3.94	THB 4.02	1,200
2026-06-16	THB 3.96	THB 3.96	THB 3.94	THB 3.94	7
2026-06-15	THB 4.00	THB 4.04	THB 3.92	THB 3.92	19,081
2026-06-12	THB 4.02	THB 4.02	THB 3.88	THB 3.94	62,377
2026-06-11	THB 4.06	THB 4.06	THB 3.98	THB 3.98	5,931
2026-06-10	THB 4.00	THB 4.02	THB 4.00	THB 4.02	26,000
2026-06-09	THB 3.96	THB 3.98	THB 3.96	THB 3.96	603
2026-06-08	THB 4.02	THB 4.02	THB 3.98	THB 3.98	15,000
2026-06-05	THB 4.04	THB 4.04	THB 4.02	THB 4.02	502
2026-06-04	THB 3.98	THB 4.02	THB 3.98	THB 3.98	6,301
2026-06-02	THB 3.94	THB 4.00	THB 3.94	THB 4.00	4,614
2026-05-29	THB 4.00	THB 4.00	THB 3.92	THB 3.96	38,703
2026-05-28	THB 3.98	THB 4.10	THB 3.94	THB 4.00	513,604
2026-05-27	THB 4.00	THB 4.00	THB 3.98	THB 4.00	481,375
2026-05-26	THB 4.04	THB 4.04	THB 4.02	THB 4.02	9,705
2026-05-25	THB 4.06	THB 4.06	THB 4.00	THB 4.04	25,232
2026-05-22	THB 3.96	THB 4.10	THB 3.96	THB 4.10	1,971
2026-05-21	THB 3.92	THB 4.02	THB 3.92	THB 3.94	2,817
2026-05-20	THB 4.00	THB 4.02	THB 3.92	THB 4.00	83,097
2026-05-19	THB 4.04	THB 4.08	THB 4.00	THB 4.00	77,686
2026-05-18	THB 4.14	THB 4.14	THB 3.94	THB 4.04	265,034
2026-05-15	THB 4.24	THB 4.28	THB 4.22	THB 4.22	502
2026-05-14	THB 4.28	THB 4.32	THB 4.26	THB 4.26	156
2026-05-13	THB 4.22	THB 4.22	THB 4.18	THB 4.18	851
2026-05-12	THB 4.22	THB 4.22	THB 4.22	THB 4.22	103,649
2026-05-11	THB 4.28	THB 4.28	THB 4.24	THB 4.24	32,739
2026-05-08	THB 4.26	THB 4.28	THB 4.24	THB 4.24	301,234
2026-05-07	THB 4.36	THB 4.36	THB 4.28	THB 4.28	222,430
2026-05-06	THB 4.24	THB 4.40	THB 4.24	THB 4.24	25,049
2026-05-05	THB 4.24	THB 4.24	THB 4.20	THB 4.20	201,400
2026-04-30	THB 4.26	THB 4.40	THB 4.26	THB 4.28	928
2026-04-29	THB 4.32	THB 4.32	THB 4.22	THB 4.26	526,758
2026-04-28	THB 4.24	THB 4.32	THB 4.24	THB 4.32	13,750
2026-04-27	THB 4.20	THB 4.20	THB 4.16	THB 4.20	100,966
2026-04-24	THB 4.24	THB 4.24	THB 4.16	THB 4.16	3,128
2026-04-23	THB 4.28	THB 4.28	THB 4.24	THB 4.24	125,311
2026-04-22	THB 4.22	THB 4.24	THB 4.18	THB 4.24	14,602
2026-04-21	THB 4.22	THB 4.26	THB 4.20	THB 4.20	154,261
2026-04-20	THB 4.28	THB 4.30	THB 4.26	THB 4.26	22,999
2026-04-17	THB 4.24	THB 4.26	THB 4.22	THB 4.24	103,151
2026-04-16	THB 3.92	THB 3.98	THB 3.92	THB 3.98	1,956
2026-04-10	THB 4.02	THB 4.02	THB 4.00	THB 4.00	10,401
2026-04-09	THB 4.00	THB 4.00	THB 3.98	THB 3.98	105,501
2026-04-08	THB 3.96	THB 4.00	THB 3.96	THB 4.00	152,721
2026-04-07	THB 3.92	THB 3.92	THB 3.82	THB 3.88	4,731
2026-04-03	THB 4.00	THB 4.00	THB 3.96	THB 3.96	6,706
2026-04-02	THB 4.04	THB 4.06	THB 4.00	THB 4.00	18,271
2026-04-01	THB 4.10	THB 4.12	THB 4.06	THB 4.06	4,924
2026-03-31	THB 4.08	THB 4.10	THB 4.06	THB 4.06	42,105
2026-03-30	THB 3.98	THB 4.00	THB 3.96	THB 4.00	128,290
2026-03-27	THB 3.98	THB 4.10	THB 3.98	THB 4.08	267,844
2026-03-26	THB 3.90	THB 3.90	THB 3.88	THB 3.88	160,513
2026-03-25	THB 3.92	THB 3.94	THB 3.92	THB 3.92	6,022,603
2026-03-24	THB 3.80	THB 3.80	THB 3.72	THB 3.80	656,016
2026-03-23	THB 3.88	THB 3.88	THB 3.74	THB 3.74	596,024
2026-03-20	THB 4.06	THB 4.06	THB 4.00	THB 4.00	37,744
2026-03-19	THB 4.12	THB 4.14	THB 4.08	THB 4.12	5,449
2026-03-18	THB 4.14	THB 4.14	THB 4.08	THB 4.14	74,112
2026-03-17	THB 4.08	THB 4.14	THB 4.06	THB 4.10	1,037,883
2026-03-16	THB 4.04	THB 4.04	THB 4.02	THB 4.04	35,899
2026-03-13	THB 4.14	THB 4.16	THB 4.06	THB 4.06	818
2026-03-12	THB 4.14	THB 4.16	THB 4.04	THB 4.16	27,139
2026-03-11	THB 3.92	THB 4.10	THB 3.92	THB 4.10	33,220
2026-03-10	THB 3.84	THB 3.92	THB 3.80	THB 3.92	122,146
2026-03-09	THB 3.78	THB 3.78	THB 3.64	THB 3.78	272,568
2026-03-06	THB 4.02	THB 4.04	THB 3.98	THB 4.00	79,481
2026-03-05	THB 4.22	THB 4.22	THB 4.12	THB 4.14	13,015
2026-03-04	THB 4.24	THB 4.24	THB 4.06	THB 4.24	15,235
2026-03-02	THB 4.42	THB 4.42	THB 4.30	THB 4.30	195,824
2026-02-27	THB 4.48	THB 4.48	THB 4.42	THB 4.46	506,008
2026-02-26	THB 4.48	THB 4.48	THB 4.44	THB 4.44	2,304
2026-02-25	THB 4.40	THB 4.44	THB 4.40	THB 4.44	72,800
2026-02-24	THB 4.30	THB 4.38	THB 4.30	THB 4.38	593
2026-02-23	THB 4.42	THB 4.42	THB 4.36	THB 4.38	21,155
2026-02-20	THB 4.46	THB 4.46	THB 4.44	THB 4.44	162
2026-02-19	THB 4.46	THB 4.46	THB 4.46	THB 4.46	101
2026-02-18	THB 4.44	THB 4.46	THB 4.44	THB 4.46	50,004
2026-02-17	THB 4.42	THB 4.48	THB 4.42	THB 4.44	95,074
2026-02-16	THB 4.44	THB 4.46	THB 4.42	THB 4.42	107
2026-02-13	THB 4.44	THB 4.46	THB 4.40	THB 4.46	13,514
2026-02-12	THB 4.38	THB 4.48	THB 4.38	THB 4.44	45,163
2026-02-11	THB 4.38	THB 4.40	THB 4.36	THB 4.40	328,053
2026-02-10	THB 4.30	THB 4.32	THB 4.26	THB 4.32	70,850
2026-02-09	THB 4.34	THB 4.34	THB 4.32	THB 4.32	506
2026-02-06	THB 4.40	THB 4.40	THB 4.26	THB 4.32	22,308
2026-02-05	THB 4.54	THB 4.54	THB 4.42	THB 4.44	80,435
2026-02-04	THB 4.50	THB 4.50	THB 4.46	THB 4.50	31,160
2026-02-03	THB 4.54	THB 4.54	THB 4.46	THB 4.52	13,981
2026-02-02	THB 4.50	THB 4.60	THB 4.48	THB 4.56	36,086
2026-01-30	THB 4.46	THB 4.50	THB 4.42	THB 4.50	59,562
2026-01-29	THB 4.18	THB 4.24	THB 4.18	THB 4.24	56,696
2026-01-28	THB 4.08	THB 4.10	THB 4.06	THB 4.10	108
2026-01-27	THB 4.04	THB 4.06	THB 4.04	THB 4.04	310
2026-01-26	THB 4.10	THB 4.10	THB 4.04	THB 4.04	115,456
2026-01-23	THB 4.16	THB 4.16	THB 4.12	THB 4.12	11,828
2026-01-22	THB 4.16	THB 4.16	THB 4.08	THB 4.16	968
2026-01-21	THB 4.10	THB 4.10	THB 4.02	THB 4.10	60,538
2026-01-20	THB 4.12	THB 4.18	THB 4.12	THB 4.14	107
2026-01-19	THB 4.14	THB 4.14	THB 4.12	THB 4.14	113
2026-01-16	THB 4.08	THB 4.22	THB 4.04	THB 4.14	138,957
2026-01-15	THB 4.14	THB 4.14	THB 4.10	THB 4.10	26,508
2026-01-14	THB 4.22	THB 4.22	THB 4.12	THB 4.14	100,248
2026-01-13	THB 4.20	THB 4.26	THB 4.16	THB 4.26	90,305
2026-01-12	THB 4.18	THB 4.18	THB 4.10	THB 4.18	45,023
2026-01-09	THB 4.20	THB 4.20	THB 4.16	THB 4.16	118,813
2026-01-08	THB 4.26	THB 4.26	THB 4.12	THB 4.18	63,971
2026-01-07	THB 4.28	THB 4.28	THB 4.24	THB 4.24	16,061
2026-01-06	THB 4.18	THB 4.22	THB 4.18	THB 4.22	20,563
2026-01-05	THB 4.26	THB 4.26	THB 4.16	THB 4.16	76,058
2025-12-30	THB 4.22	THB 4.24	THB 4.22	THB 4.24	2,448
2025-12-29	THB 4.18	THB 4.24	THB 4.16	THB 4.22	71,300
2025-12-26	THB 4.08	THB 4.10	THB 3.96	THB 4.10	50,289
2025-12-25	THB 4.22	THB 4.22	THB 4.10	THB 4.10	10,708
2025-12-24	THB 4.16	THB 4.22	THB 4.12	THB 4.16	811
2025-12-23	THB 4.16	THB 4.18	THB 4.14	THB 4.16	5,507
2025-12-22	THB 4.04	THB 4.06	THB 3.98	THB 4.04	5,749
2025-12-19	THB 3.96	THB 3.96	THB 3.96	THB 3.96	2,031
2025-12-18	THB 3.98	THB 4.00	THB 3.90	THB 4.00	1,192,812
2025-12-17	THB 3.96	THB 4.00	THB 3.96	THB 3.96	175,662
2025-12-16	THB 3.76	THB 3.94	THB 3.74	THB 3.94	56,589
2025-12-15	THB 3.84	THB 3.86	THB 3.76	THB 3.78	611,523
2025-12-12	THB 3.98	THB 3.98	THB 3.86	THB 3.88	170,472
2025-12-11	THB 4.06	THB 4.08	THB 4.02	THB 4.04	60,364
2025-12-09	THB 4.06	THB 4.12	THB 4.06	THB 4.12	15,213
2025-12-08	THB 4.18	THB 4.20	THB 4.12	THB 4.20	59,716
2025-12-04	THB 4.22	THB 4.24	THB 4.20	THB 4.22	29,352
2025-12-03	THB 4.08	THB 4.22	THB 4.08	THB 4.18	189,620
2025-12-02	THB 3.96	THB 3.98	THB 3.94	THB 3.96	2,877
2025-12-01	THB 3.96	THB 3.98	THB 3.96	THB 3.98	40,425
2025-11-28	THB 3.98	THB 3.98	THB 3.98	THB 3.98	12,032
2025-11-27	THB 3.98	THB 4.00	THB 3.98	THB 3.98	10,102
2025-11-26	THB 3.96	THB 4.00	THB 3.92	THB 4.00	119,212
2025-11-25	THB 3.96	THB 3.98	THB 3.92	THB 3.92	45,702
2025-11-24	THB 4.00	THB 4.00	THB 3.98	THB 3.98	4,838
2025-11-21	THB 3.98	THB 4.00	THB 3.92	THB 3.98	1,233,191
2025-11-20	THB 4.10	THB 4.10	THB 4.04	THB 4.06	125,829
2025-11-19	THB 4.10	THB 4.12	THB 4.10	THB 4.10	5,453
2025-11-18	THB 4.12	THB 4.16	THB 4.10	THB 4.14	251,511
2025-11-17	THB 4.10	THB 4.12	THB 4.08	THB 4.12	52,646
2025-11-14	THB 3.98	THB 4.10	THB 3.98	THB 4.10	139,336
2025-11-13	THB 4.02	THB 4.02	THB 4.00	THB 4.00	64,524
2025-11-12	THB 3.92	THB 4.04	THB 3.92	THB 4.04	175,503
2025-11-11	THB 3.86	THB 3.94	THB 3.86	THB 3.92	9,623
2025-11-10	THB 3.88	THB 3.96	THB 3.82	THB 3.86	326,527
2025-11-07	THB 3.98	THB 4.00	THB 3.82	THB 3.84	4,618,982
2025-11-06	THB 3.96	THB 3.98	THB 3.94	THB 3.96	1,717,733
2025-11-05	THB 4.04	THB 4.06	THB 4.02	THB 4.02	2,256,936
2025-11-04	THB 4.06	THB 4.10	THB 3.94	THB 4.10	435,744
2025-11-03	THB 4.10	THB 4.12	THB 4.02	THB 4.04	113,313
2025-10-31	THB 4.16	THB 4.16	THB 4.10	THB 4.12	45,632
2025-10-30	THB 4.20	THB 4.20	THB 4.16	THB 4.18	113,116
2025-10-29	THB 4.16	THB 4.22	THB 4.16	THB 4.22	137,413
2025-10-28	THB 4.06	THB 4.22	THB 4.04	THB 4.22	173,538
2025-10-27	THB 4.22	THB 4.22	THB 4.06	THB 4.08	247,718
2025-10-24	THB 4.30	THB 4.30	THB 4.16	THB 4.30	251,894
2025-10-22	THB 4.18	THB 4.26	THB 4.10	THB 4.26	214,283
2025-10-21	THB 4.12	THB 4.18	THB 4.04	THB 4.18	231,072
2025-10-20	THB 4.36	THB 4.36	THB 4.02	THB 4.08	229,744
2025-10-17	THB 4.20	THB 4.28	THB 4.20	THB 4.24	125,798
2025-10-16	THB 4.18	THB 4.22	THB 4.16	THB 4.22	217,637
2025-10-15	THB 4.22	THB 4.22	THB 4.14	THB 4.18	174,940