Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 2.960
+0.040 (1.37%)
At close: Sep 12, 2025
BKK:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.92 | 2.98 | 2.82 | 2.96 | - | 1.37% | 166,200 |
| Sep 11, 2025 | 2.84 | 2.92 | 2.82 | 2.92 | - | 2.10% | 326,300 |
| Sep 10, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | - | 2.14% | 340,100 |
| Sep 9, 2025 | 2.84 | 2.90 | 2.74 | 2.80 | - | -0.71% | 327,500 |
| Sep 8, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | - | 1.44% | 132,900 |
| Sep 5, 2025 | 2.70 | 2.78 | 2.68 | 2.78 | - | 2.96% | 88,000 |
| Sep 4, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | - | 0.75% | 119,300 |
| Sep 3, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | - | - | 45,600 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | - | 1.52% | 57,200 |
| Sep 1, 2025 | 2.74 | 2.74 | 2.64 | 2.64 | - | -2.22% | 11,000 |
| Aug 29, 2025 | 2.62 | 2.70 | 2.60 | 2.70 | - | 1.50% | 72,600 |
| Aug 28, 2025 | 2.64 | 2.68 | 2.64 | 2.66 | - | - | 8,600 |
| Aug 27, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | - | -1.48% | 11,400 |
| Aug 26, 2025 | 2.70 | 2.72 | 2.62 | 2.70 | - | -0.74% | 408,900 |
| Aug 25, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | - | 1.49% | 46,600 |
| Aug 22, 2025 | 2.68 | 2.68 | 2.64 | 2.68 | - | - | 68,600 |
| Aug 21, 2025 | 2.74 | 2.78 | 2.68 | 2.68 | - | -2.19% | 138,400 |
| Aug 20, 2025 | 2.70 | 2.78 | 2.70 | 2.74 | - | 0.74% | 24,800 |
| Aug 19, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | - | - | 16,600 |
| Aug 18, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | - | -0.73% | 146,400 |
| Aug 15, 2025 | 2.74 | 2.82 | 2.72 | 2.74 | - | -0.72% | 349,300 |
| Aug 14, 2025 | 2.72 | 2.86 | 2.70 | 2.76 | - | 1.47% | 79,200 |
| Aug 13, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | - | - | 53,700 |
| Aug 8, 2025 | 2.80 | 2.82 | 2.72 | 2.72 | - | -3.55% | 233,900 |
| Aug 7, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | - | -1.40% | 140,600 |
| Aug 6, 2025 | 2.92 | 2.92 | 2.82 | 2.86 | - | -0.69% | 1,542,800 |
| Aug 5, 2025 | 2.88 | 2.92 | 2.88 | 2.88 | - | -0.69% | 116,000 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.86 | 2.90 | - | -2.68% | 31,800 |
| Aug 1, 2025 | 2.88 | 3.00 | 2.88 | 2.98 | - | 2.76% | 31,600 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | - | - | 127,900 |
| Jul 30, 2025 | 2.90 | 2.92 | 2.86 | 2.90 | - | - | 113,800 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 51,800 |
| Jul 25, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | - | -2.03% | 12,300 |
| Jul 24, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | - | -1.33% | 49,800 |
| Jul 23, 2025 | 2.92 | 3.00 | 2.82 | 3.00 | - | 3.45% | 225,800 |
| Jul 22, 2025 | 2.96 | 2.98 | 2.90 | 2.90 | - | -2.68% | 7,500 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | - | -1.97% | 23,000 |
| Jul 18, 2025 | 3.04 | 3.06 | 2.98 | 3.04 | - | -2.56% | 111,200 |
| Jul 17, 2025 | 3.06 | 3.12 | 3.04 | 3.12 | - | 1.30% | 110,500 |
| Jul 16, 2025 | 3.04 | 3.08 | 2.98 | 3.08 | - | 0.65% | 59,700 |
| Jul 15, 2025 | 2.96 | 3.06 | 2.94 | 3.06 | - | 2.00% | 224,900 |
| Jul 14, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | - | 2.04% | 92,000 |
| Jul 11, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | - | - | 25,900 |
| Jul 9, 2025 | 2.92 | 2.94 | 2.84 | 2.94 | - | 0.68% | 45,200 |
| Jul 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | 0.69% | 300 |
| Jul 7, 2025 | 2.86 | 2.90 | 2.82 | 2.90 | - | 1.40% | 24,900 |
| Jul 4, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | - | -1.38% | 21,600 |
| Jul 3, 2025 | 3.00 | 3.00 | 2.84 | 2.90 | - | -3.33% | 32,800 |
| Jul 2, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | - | - | 16,900 |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 11,100 |