Mobile World Investment Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.200 | 8.350 | 8.100 | 8.350 | 8.135 | 404,080 |
| 2025-08-01 | 8.300 | 8.350 | 8.250 | 8.300 | 8.086 | 487,776 |
| 2025-07-31 | 8.450 | 8.450 | 8.200 | 8.300 | 8.086 | 518,916 |
| 2025-07-30 | 8.300 | 8.450 | 8.300 | 8.450 | 8.233 | 760,422 |
| 2025-07-29 | 8.700 | 8.700 | 8.200 | 8.250 | 8.038 | 1,665,943 |
| 2025-07-25 | 8.750 | 8.950 | 8.750 | 8.850 | 8.622 | 229,002 |
| 2025-07-24 | 8.700 | 8.800 | 8.600 | 8.800 | 8.574 | 397,796 |
| 2025-07-23 | 8.750 | 8.950 | 8.750 | 8.850 | 8.501 | 299,414 |
| 2025-07-22 | 8.750 | 8.800 | 8.700 | 8.800 | 8.453 | 152,414 |
| 2025-07-21 | 8.900 | 8.900 | 8.650 | 8.750 | 8.405 | 991,424 |
| 2025-07-18 | 8.850 | 8.950 | 8.800 | 8.900 | 8.549 | 1,458,307 |
| 2025-07-17 | 8.750 | 8.850 | 8.750 | 8.800 | 8.453 | 544,464 |
| 2025-07-16 | 8.750 | 8.800 | 8.600 | 8.750 | 8.405 | 2,115,780 |
| 2025-07-15 | 8.850 | 8.950 | 8.750 | 8.850 | 8.501 | 1,365,479 |
| 2025-07-14 | 8.500 | 9.000 | 8.400 | 8.950 | 8.597 | 1,251,939 |
| 2025-07-11 | 8.550 | 8.650 | 8.500 | 8.600 | 8.261 | 545,739 |
| 2025-07-09 | 8.500 | 8.600 | 8.450 | 8.600 | 8.261 | 663,574 |
| 2025-07-08 | 8.400 | 8.550 | 8.350 | 8.450 | 8.117 | 935,473 |
| 2025-07-07 | 8.400 | 8.700 | 8.350 | 8.650 | 8.309 | 983,061 |
| 2025-07-04 | 8.350 | 8.500 | 8.350 | 8.450 | 8.117 | 1,597,290 |
| 2025-07-03 | 8.250 | 8.400 | 8.200 | 8.250 | 7.925 | 265,973 |
| 2025-07-02 | 8.200 | 8.250 | 8.150 | 8.150 | 7.829 | 25,760 |
| 2025-07-01 | 8.300 | 8.300 | 8.150 | 8.250 | 7.925 | 106,590 |
| 2025-06-30 | 8.350 | 8.350 | 8.250 | 8.250 | 7.925 | 33,706 |
| 2025-06-27 | 8.200 | 8.350 | 8.200 | 8.350 | 8.021 | 52,306 |
| 2025-06-26 | 8.250 | 8.250 | 8.150 | 8.200 | 7.877 | 19,134 |
| 2025-06-25 | 8.200 | 8.250 | 8.150 | 8.250 | 7.925 | 29,332 |
| 2025-06-24 | 8.350 | 8.350 | 8.250 | 8.300 | 7.973 | 655,468 |
| 2025-06-23 | 8.150 | 8.400 | 8.050 | 8.400 | 8.069 | 136,548 |
| 2025-06-20 | 8.150 | 8.250 | 8.050 | 8.150 | 7.829 | 263,178 |
| 2025-06-19 | 8.050 | 8.200 | 8.000 | 8.100 | 7.781 | 320,865 |
| 2025-06-18 | 8.250 | 8.250 | 8.050 | 8.100 | 7.781 | 514,085 |
| 2025-06-17 | 8.100 | 8.150 | 8.050 | 8.100 | 7.781 | 159,452 |
| 2025-06-16 | 7.950 | 8.250 | 7.950 | 8.250 | 7.925 | 223,671 |
| 2025-06-13 | 7.900 | 8.050 | 7.900 | 7.900 | 7.589 | 458,983 |
| 2025-06-12 | 8.000 | 8.050 | 7.950 | 8.000 | 7.685 | 452,884 |
| 2025-06-11 | 7.800 | 8.000 | 7.800 | 7.950 | 7.637 | 104,750 |
| 2025-06-10 | 7.850 | 8.000 | 7.800 | 7.950 | 7.637 | 259,335 |
| 2025-06-09 | 7.650 | 7.750 | 7.550 | 7.600 | 7.301 | 2,166,299 |
| 2025-06-06 | 7.800 | 7.850 | 7.700 | 7.800 | 7.493 | 241,874 |
| 2025-06-05 | 7.800 | 8.000 | 7.800 | 7.900 | 7.589 | 2,609,897 |
| 2025-06-04 | 7.900 | 7.950 | 7.800 | 7.900 | 7.589 | 71,677 |
| 2025-05-30 | 8.150 | 8.150 | 7.950 | 7.950 | 7.637 | 85,514 |
| 2025-05-29 | 8.250 | 8.250 | 8.150 | 8.150 | 7.829 | 61,942 |
| 2025-05-28 | 8.250 | 8.400 | 8.200 | 8.350 | 8.021 | 602,552 |
| 2025-05-27 | 8.300 | 8.300 | 8.200 | 8.300 | 7.973 | 63,830 |
| 2025-05-26 | 8.200 | 8.300 | 8.100 | 8.300 | 7.973 | 153,810 |
| 2025-05-23 | 8.250 | 8.250 | 8.150 | 8.200 | 7.877 | 118,978 |
| 2025-05-22 | 8.150 | 8.350 | 8.150 | 8.300 | 7.973 | 76,497 |
| 2025-05-21 | 8.250 | 8.250 | 8.150 | 8.150 | 7.829 | 150,713 |
| 2025-05-20 | 8.200 | 8.450 | 8.200 | 8.350 | 8.021 | 400,058 |
| 2025-05-19 | 8.300 | 8.300 | 8.150 | 8.200 | 7.877 | 102,794 |
| 2025-05-16 | 8.350 | 8.350 | 8.200 | 8.350 | 8.021 | 95,566 |
| 2025-05-15 | 8.300 | 8.500 | 8.250 | 8.500 | 8.165 | 626,650 |
| 2025-05-14 | 8.350 | 8.350 | 8.200 | 8.300 | 7.973 | 201,646 |
| 2025-05-13 | 7.900 | 8.350 | 7.900 | 8.350 | 8.021 | 749,102 |
| 2025-05-09 | 7.800 | 7.850 | 7.750 | 7.850 | 7.541 | 436,036 |
| 2025-05-08 | 7.700 | 7.850 | 7.600 | 7.850 | 7.541 | 106,043 |
| 2025-05-07 | 7.850 | 7.850 | 7.700 | 7.800 | 7.493 | 139,635 |
| 2025-05-06 | 7.950 | 8.050 | 7.950 | 8.050 | 7.733 | 138,995 |
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.