Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 4.240
+0.040 (0.95%)
At close: Mar 24, 2026
BKK:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | - | 0.48% | - |
| Mar 23, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 19,700 |
| Mar 20, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.96% | 6,500 |
| Mar 19, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -1.89% | 11,101 |
| Mar 18, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 10,711 |
| Mar 17, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -1.85% | 84,921 |
| Mar 16, 2026 | 4.20 | 4.38 | 4.20 | 4.32 | 4.32 | 2.86% | 156,300 |
| Mar 13, 2026 | 4.16 | 4.24 | 4.14 | 4.20 | 4.20 | - | 76,481 |
| Mar 12, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 27,600 |
| Mar 11, 2026 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 31,300 |
| Mar 10, 2026 | 4.10 | 4.28 | 4.10 | 4.20 | 4.20 | 0.48% | 110,801 |
| Mar 9, 2026 | 4.14 | 4.20 | 4.10 | 4.18 | 4.07 | -2.34% | 178,736 |
| Mar 6, 2026 | 4.16 | 4.28 | 4.14 | 4.28 | 4.17 | 3.38% | 196,603 |
| Mar 5, 2026 | 4.14 | 4.22 | 4.10 | 4.14 | 4.03 | - | 177,402 |
| Mar 4, 2026 | 4.34 | 4.34 | 4.10 | 4.14 | 4.03 | -6.76% | 156,505 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.36 | 4.44 | 4.32 | -3.06% | 120,700 |
| Feb 27, 2026 | 4.52 | 4.58 | 4.34 | 4.58 | 4.46 | -0.43% | 434,622 |
| Feb 26, 2026 | 4.58 | 4.60 | 4.46 | 4.60 | 4.48 | - | 452,305 |
| Feb 25, 2026 | 4.70 | 4.78 | 4.46 | 4.60 | 4.48 | 5.50% | 3,597,302 |
| Feb 24, 2026 | 4.36 | 4.44 | 4.30 | 4.36 | 4.25 | -1.80% | 128,200 |
| Feb 23, 2026 | 4.42 | 4.48 | 4.38 | 4.44 | 4.32 | -1.33% | 28,100 |
| Feb 20, 2026 | 4.50 | 4.54 | 4.38 | 4.50 | 4.38 | -0.88% | 81,400 |
| Feb 19, 2026 | 4.40 | 4.54 | 4.36 | 4.54 | 4.42 | 0.44% | 96,600 |
| Feb 18, 2026 | 4.50 | 4.52 | 4.32 | 4.52 | 4.40 | 0.89% | 159,002 |
| Feb 17, 2026 | 4.48 | 4.48 | 4.16 | 4.48 | 4.36 | - | 46,500 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.40 | 4.48 | 4.36 | 1.82% | 60,520 |
| Feb 13, 2026 | 4.46 | 4.56 | 4.10 | 4.40 | 4.28 | 0.92% | 316,302 |
| Feb 12, 2026 | 4.22 | 4.36 | 4.22 | 4.36 | 4.25 | 3.32% | 177,200 |
| Feb 11, 2026 | 4.20 | 4.22 | 4.10 | 4.22 | 4.11 | 0.96% | 104,600 |
| Feb 10, 2026 | 4.14 | 4.20 | 4.06 | 4.18 | 4.07 | 0.97% | 83,400 |
| Feb 9, 2026 | 4.04 | 4.18 | 4.02 | 4.14 | 4.03 | 1.97% | 44,000 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.02 | 4.06 | 3.95 | 1.00% | 19,600 |
| Feb 5, 2026 | 4.00 | 4.20 | 3.98 | 4.02 | 3.91 | - | 28,301 |
| Feb 4, 2026 | 3.94 | 4.04 | 3.94 | 4.02 | 3.91 | 0.50% | 10,212 |
| Feb 3, 2026 | 3.94 | 4.06 | 3.92 | 4.00 | 3.89 | -1.96% | 5,500 |
| Feb 2, 2026 | 4.14 | 4.14 | 3.94 | 4.08 | 3.97 | -0.49% | 18,030 |
| Jan 30, 2026 | 4.10 | 4.12 | 3.98 | 4.10 | 3.99 | - | 39,700 |
| Jan 29, 2026 | 4.22 | 4.22 | 3.96 | 4.10 | 3.99 | 1.99% | 67,261 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.02 | 4.02 | 3.91 | -4.74% | 39,100 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.11 | -0.47% | 1,600 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.13 | -0.47% | 1,000 |
| Jan 23, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.15 | -0.93% | 7,800 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.24 | 4.30 | 4.19 | -0.92% | 6,400 |
| Jan 21, 2026 | 4.18 | 4.36 | 4.18 | 4.34 | 4.23 | 2.84% | 8,900 |
| Jan 20, 2026 | 4.14 | 4.30 | 4.14 | 4.22 | 4.11 | -2.76% | 2,900 |
| Jan 19, 2026 | 4.42 | 4.42 | 4.18 | 4.34 | 4.23 | -0.91% | 37,300 |
| Jan 16, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.26 | 1.39% | 2,501 |
| Jan 15, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.21 | 0.93% | 3,001 |
| Jan 14, 2026 | 4.26 | 4.30 | 4.06 | 4.28 | 4.17 | 0.94% | 2,600 |
| Jan 13, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.13 | -1.85% | 4,300 |