Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 4.140
+0.240 (6.15%)
At close: Nov 17, 2025
BKK:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.34 | 4.34 | 4.12 | 4.24 | 4.24 | 1.44% | 357,501 |
| Nov 17, 2025 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | 5.03% | 915,400 |
| Nov 14, 2025 | 4.04 | 4.04 | 3.72 | 3.98 | 3.98 | - | 72,416 |
| Nov 13, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.05% | 156,012 |
| Nov 12, 2025 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | 1.04% | 259,300 |
| Nov 11, 2025 | 3.66 | 3.92 | 3.66 | 3.86 | 3.86 | 6.04% | 436,000 |
| Nov 10, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 31,800 |
| Nov 7, 2025 | 3.54 | 3.70 | 3.54 | 3.66 | 3.66 | -1.08% | 15,800 |
| Nov 6, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | - | 23,513 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.60 | 3.70 | 3.70 | 1.09% | 19,633 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 8,207 |
| Nov 3, 2025 | 3.58 | 3.78 | 3.58 | 3.70 | 3.70 | 0.54% | 34,615 |
| Oct 31, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 2.22% | 77,557 |
| Oct 30, 2025 | 3.52 | 3.64 | 3.50 | 3.60 | 3.60 | - | 62,800 |
| Oct 29, 2025 | 3.86 | 3.86 | 3.58 | 3.60 | 3.60 | -4.76% | 107,634 |
| Oct 28, 2025 | 3.82 | 3.82 | 3.48 | 3.78 | 3.78 | - | 131,695 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -1.56% | 33,600 |
| Oct 24, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 0.52% | 35,105 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.52% | 36,605 |
| Oct 21, 2025 | 3.74 | 3.86 | 3.74 | 3.84 | 3.84 | 2.67% | 245,274 |
| Oct 20, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | 1.63% | 69,109 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -2.13% | 32,700 |
| Oct 16, 2025 | 3.60 | 3.78 | 3.56 | 3.76 | 3.76 | 5.62% | 393,015 |
| Oct 15, 2025 | 3.58 | 3.60 | 3.48 | 3.56 | 3.56 | 2.30% | 102,017 |
| Oct 14, 2025 | 3.50 | 3.58 | 3.24 | 3.48 | 3.48 | -2.25% | 36,757 |
| Oct 10, 2025 | 3.50 | 3.58 | 3.44 | 3.56 | 3.56 | 2.30% | 68,100 |
| Oct 9, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 1.16% | 104,703 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.36 | 3.44 | 3.44 | - | 21,903 |
| Oct 7, 2025 | 3.40 | 3.44 | 3.36 | 3.44 | 3.44 | 2.38% | 60,778 |
| Oct 6, 2025 | 3.22 | 3.40 | 3.22 | 3.36 | 3.36 | 0.60% | 49,100 |
| Oct 3, 2025 | 3.20 | 3.34 | 3.16 | 3.34 | 3.34 | 3.09% | 67,158 |
| Oct 2, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 46,603 |
| Oct 1, 2025 | 3.08 | 3.30 | 3.02 | 3.20 | 3.20 | 3.23% | 145,331 |
| Sep 30, 2025 | 3.16 | 3.24 | 3.10 | 3.10 | 3.10 | - | 123,750 |
| Sep 29, 2025 | 3.12 | 3.18 | 3.10 | 3.10 | 3.10 | 1.31% | 178,111 |
| Sep 26, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 89,100 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | 46,403 |
| Sep 24, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 84,821 |
| Sep 23, 2025 | 3.06 | 3.14 | 2.98 | 2.98 | 2.98 | -2.61% | 49,300 |
| Sep 22, 2025 | 3.06 | 3.08 | 2.96 | 3.06 | 3.06 | - | 87,610 |
| Sep 19, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 4.79% | 79,905 |
| Sep 18, 2025 | 3.02 | 3.08 | 2.92 | 2.92 | 2.92 | -3.95% | 103,900 |
| Sep 17, 2025 | 3.02 | 3.14 | 3.02 | 3.04 | 3.04 | -1.30% | 173,900 |
| Sep 16, 2025 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 5.48% | 1,331,000 |
| Sep 15, 2025 | 2.88 | 3.00 | 2.88 | 2.92 | 2.92 | -1.35% | 93,501 |
| Sep 12, 2025 | 2.92 | 2.98 | 2.82 | 2.96 | 2.96 | 1.37% | 166,200 |
| Sep 11, 2025 | 2.84 | 2.92 | 2.82 | 2.92 | 2.92 | 2.10% | 326,300 |
| Sep 10, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 340,100 |
| Sep 9, 2025 | 2.84 | 2.90 | 2.74 | 2.80 | 2.80 | -0.71% | 327,502 |
| Sep 8, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | 2.82 | 1.44% | 132,900 |