Mobile World Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.400 | 10.500 | 10.300 | 10.300 | 10.035 | 54,149 |
| 2025-10-30 | 10.500 | 10.600 | 10.400 | 10.400 | 10.132 | 81,908 |
| 2025-10-29 | 10.400 | 10.600 | 10.400 | 10.500 | 10.230 | 105,111 |
| 2025-10-28 | 10.100 | 10.600 | 10.100 | 10.400 | 10.132 | 333,880 |
| 2025-10-27 | 10.600 | 10.600 | 10.200 | 10.300 | 10.035 | 308,237 |
| 2025-10-24 | 10.600 | 10.800 | 10.400 | 10.800 | 10.522 | 438,921 |
| 2025-10-22 | 10.400 | 10.700 | 10.300 | 10.600 | 10.327 | 147,730 |
| 2025-10-21 | 10.200 | 10.300 | 10.000 | 10.300 | 10.035 | 528,426 |
| 2025-10-20 | 10.800 | 10.900 | 9.950 | 10.000 | 9.743 | 393,574 |
| 2025-10-17 | 10.400 | 10.700 | 10.200 | 10.400 | 10.132 | 452,436 |
| 2025-10-16 | 10.500 | 10.700 | 10.400 | 10.700 | 10.425 | 89,247 |
| 2025-10-15 | 10.500 | 10.500 | 10.400 | 10.400 | 10.132 | 195,668 |
| 2025-10-14 | 10.500 | 10.600 | 10.300 | 10.400 | 10.132 | 362,423 |
| 2025-10-10 | 10.100 | 10.300 | 10.100 | 10.300 | 10.035 | 337,017 |
| 2025-10-09 | 10.200 | 10.400 | 10.000 | 10.100 | 9.840 | 416,152 |
| 2025-10-08 | 9.950 | 10.300 | 9.900 | 10.300 | 10.035 | 467,149 |
| 2025-10-07 | 9.700 | 9.850 | 9.700 | 9.850 | 9.596 | 632,161 |
| 2025-10-06 | 9.550 | 9.750 | 9.550 | 9.700 | 9.450 | 199,189 |
| 2025-10-03 | 9.550 | 9.550 | 9.400 | 9.500 | 9.256 | 654,081 |
| 2025-10-02 | 9.700 | 9.700 | 9.550 | 9.600 | 9.353 | 89,553 |
| 2025-10-01 | 9.550 | 9.700 | 9.550 | 9.650 | 9.402 | 1,379,113 |
| 2025-09-30 | 9.550 | 9.600 | 9.450 | 9.550 | 9.304 | 478,545 |
| 2025-09-29 | 9.600 | 9.600 | 9.400 | 9.500 | 9.256 | 242,129 |
| 2025-09-26 | 9.650 | 9.700 | 9.600 | 9.600 | 9.353 | 202,052 |
| 2025-09-25 | 9.600 | 9.700 | 9.600 | 9.650 | 9.402 | 149,281 |
| 2025-09-24 | 9.400 | 9.650 | 9.350 | 9.600 | 9.353 | 126,332 |
| 2025-09-23 | 9.350 | 9.500 | 9.350 | 9.350 | 9.109 | 290,488 |
| 2025-09-22 | 9.550 | 9.550 | 9.150 | 9.150 | 8.915 | 550,666 |
| 2025-09-19 | 9.550 | 9.650 | 9.500 | 9.600 | 9.353 | 94,088 |
| 2025-09-18 | 9.600 | 9.600 | 9.450 | 9.550 | 9.304 | 375,139 |
| 2025-09-17 | 9.900 | 9.900 | 9.650 | 9.750 | 9.499 | 1,267,164 |
| 2025-09-16 | 9.800 | 10.100 | 9.700 | 10.000 | 9.743 | 362,509 |
| 2025-09-15 | 9.700 | 9.900 | 9.650 | 9.850 | 9.596 | 212,344 |
| 2025-09-12 | 9.700 | 9.750 | 9.650 | 9.650 | 9.402 | 460,396 |
| 2025-09-11 | 9.200 | 9.800 | 9.100 | 9.750 | 9.499 | 362,937 |
| 2025-09-10 | 9.350 | 9.400 | 9.200 | 9.300 | 9.061 | 148,668 |
| 2025-09-09 | 9.100 | 9.300 | 9.100 | 9.300 | 9.061 | 516,968 |
| 2025-09-08 | 9.350 | 9.500 | 9.100 | 9.150 | 8.915 | 752,371 |
| 2025-09-05 | 9.650 | 9.650 | 9.200 | 9.250 | 9.012 | 366,646 |
| 2025-09-04 | 9.350 | 9.600 | 9.150 | 9.550 | 9.304 | 1,814,484 |
| 2025-09-03 | 9.550 | 9.600 | 9.200 | 9.350 | 9.109 | 4,319,251 |
| 2025-09-02 | 9.800 | 9.800 | 9.650 | 9.750 | 9.499 | 60,584 |
| 2025-09-01 | 9.700 | 9.800 | 9.600 | 9.750 | 9.499 | 48,271 |
| 2025-08-29 | 9.650 | 9.750 | 9.500 | 9.750 | 9.499 | 440,694 |
| 2025-08-28 | 9.400 | 9.650 | 9.300 | 9.650 | 9.402 | 429,296 |
| 2025-08-27 | 9.500 | 9.550 | 9.300 | 9.350 | 9.109 | 1,189,200 |
| 2025-08-26 | 8.700 | 9.300 | 8.650 | 9.200 | 8.963 | 487,669 |
| 2025-08-25 | 8.750 | 8.750 | 8.550 | 8.700 | 8.476 | 297,046 |
| 2025-08-22 | 8.800 | 8.800 | 8.600 | 8.750 | 8.525 | 942,666 |
| 2025-08-21 | 8.750 | 8.950 | 8.650 | 8.900 | 8.671 | 503,360 |
| 2025-08-20 | 8.700 | 8.850 | 8.500 | 8.800 | 8.574 | 427,526 |
| 2025-08-19 | 8.600 | 8.650 | 8.500 | 8.650 | 8.427 | 510,138 |
| 2025-08-18 | 8.700 | 8.800 | 8.650 | 8.700 | 8.476 | 162,681 |
| 2025-08-15 | 8.900 | 8.900 | 8.700 | 8.700 | 8.476 | 334,120 |
| 2025-08-14 | 8.800 | 9.000 | 8.800 | 8.950 | 8.720 | 281,942 |
| 2025-08-13 | 8.900 | 8.900 | 8.750 | 8.800 | 8.574 | 396,365 |
| 2025-08-08 | 9.050 | 9.100 | 8.850 | 8.900 | 8.671 | 306,669 |
| 2025-08-07 | 9.100 | 9.100 | 8.950 | 9.050 | 8.817 | 221,774 |
| 2025-08-06 | 8.600 | 9.100 | 8.600 | 9.000 | 8.768 | 1,370,041 |
| 2025-08-05 | 8.350 | 8.700 | 8.350 | 8.600 | 8.379 | 892,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.1273 VND |
| 2026-07-30 | 0.1269 VND |
| 2025-07-24 | 0.1240 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.