Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 6.15
+0.15 (2.50%)
At close: May 29, 2026
BKK:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.05 | 6.30 | 6.00 | 6.25 | 6.25 | 3.31% | 1,833,706 |
| May 28, 2026 | 5.65 | 6.20 | 5.65 | 6.05 | 6.05 | 8.04% | 4,413,013 |
| May 27, 2026 | 5.50 | 5.60 | 5.35 | 5.60 | 5.60 | 1.82% | 912,700 |
| May 26, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 247,200 |
| May 25, 2026 | 5.60 | 5.60 | 5.35 | 5.50 | 5.50 | 0.92% | 439,001 |
| May 22, 2026 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 389,900 |
| May 21, 2026 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | -1.82% | 631,901 |
| May 20, 2026 | 5.45 | 5.55 | 5.35 | 5.50 | 5.50 | 0.92% | 727,583 |
| May 19, 2026 | 5.40 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 1,159,500 |
| May 18, 2026 | 5.50 | 5.65 | 5.20 | 5.40 | 5.40 | -2.70% | 1,644,697 |
| May 15, 2026 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | -1.77% | 1,326,583 |
| May 14, 2026 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | 9.71% | 2,418,620 |
| May 13, 2026 | 5.15 | 5.50 | 5.00 | 5.15 | 5.15 | 4.25% | 6,307,704 |
| May 12, 2026 | 5.00 | 5.10 | 4.92 | 4.94 | 4.94 | - | 788,400 |
| May 11, 2026 | 4.96 | 5.00 | 4.92 | 4.94 | 4.94 | - | 406,000 |
| May 8, 2026 | 4.88 | 5.00 | 4.78 | 4.94 | 4.94 | - | 347,084 |
| May 7, 2026 | 4.90 | 4.94 | 4.82 | 4.94 | 4.94 | 1.23% | 483,110 |
| May 6, 2026 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 0.83% | 434,600 |
| May 5, 2026 | 4.80 | 4.84 | 4.72 | 4.84 | 4.84 | 2.54% | 1,431,600 |
| Apr 30, 2026 | 4.62 | 4.80 | 4.58 | 4.72 | 4.72 | 3.06% | 2,241,601 |
| Apr 29, 2026 | 4.56 | 4.64 | 4.56 | 4.58 | 4.58 | - | 111,530 |
| Apr 28, 2026 | 4.68 | 4.70 | 4.58 | 4.58 | 4.58 | -1.72% | 251,400 |
| Apr 27, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -0.43% | 114,325 |
| Apr 24, 2026 | 4.58 | 4.70 | 4.58 | 4.68 | 4.68 | 0.86% | 281,800 |
| Apr 23, 2026 | 4.58 | 4.70 | 4.56 | 4.64 | 4.64 | 0.43% | 370,700 |
| Apr 22, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | 1.32% | 96,900 |
| Apr 21, 2026 | 4.58 | 4.68 | 4.56 | 4.56 | 4.56 | -1.30% | 314,501 |
| Apr 20, 2026 | 4.58 | 4.64 | 4.52 | 4.62 | 4.62 | 0.87% | 71,911 |
| Apr 17, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 179,711 |
| Apr 16, 2026 | 4.50 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 50,910 |
| Apr 10, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 164,000 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -3.90% | 212,332 |
| Apr 8, 2026 | 4.60 | 4.64 | 4.56 | 4.62 | 4.62 | 0.43% | 349,403 |
| Apr 7, 2026 | 4.60 | 4.66 | 4.58 | 4.60 | 4.60 | 0.88% | 351,766 |
| Apr 3, 2026 | 4.60 | 4.66 | 4.52 | 4.56 | 4.56 | - | 800,414 |
| Apr 2, 2026 | 4.50 | 4.56 | 4.44 | 4.56 | 4.56 | 0.88% | 167,341 |
| Apr 1, 2026 | 4.50 | 4.52 | 4.36 | 4.52 | 4.52 | 0.44% | 284,300 |
| Mar 31, 2026 | 4.32 | 4.50 | 4.30 | 4.50 | 4.50 | 5.14% | 347,500 |
| Mar 30, 2026 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.47% | 41,203 |
| Mar 27, 2026 | 4.30 | 4.36 | 4.28 | 4.30 | 4.30 | - | 230,900 |
| Mar 26, 2026 | 4.40 | 4.44 | 4.30 | 4.30 | 4.30 | -0.92% | 251,040 |
| Mar 25, 2026 | 4.26 | 4.38 | 4.26 | 4.34 | 4.34 | 2.36% | 165,830 |
| Mar 24, 2026 | 4.20 | 4.24 | 4.14 | 4.24 | 4.24 | 0.95% | 21,181 |
| 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 |