Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 7.90
-1.90 (-19.39%)
At close: Aug 10, 2026
BKK:MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.80 | 9.85 | 7.65 | 7.90 | 7.90 | -19.39% | 49,626,349 |
| Aug 7, 2026 | 9.95 | 10.30 | 9.80 | 9.80 | 9.80 | -1.51% | 7,178,891 |
| Aug 6, 2026 | 9.75 | 10.10 | 9.75 | 9.95 | 9.95 | 2.05% | 6,868,531 |
| Aug 5, 2026 | 9.90 | 9.90 | 9.40 | 9.75 | 9.75 | -1.52% | 14,215,511 |
| Aug 4, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -3.88% | 5,584,086 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -2.83% | 5,419,411 |
| Jul 31, 2026 | 10.30 | 10.80 | 10.10 | 10.60 | 10.60 | 3.92% | 10,407,260 |
| Jul 30, 2026 | 10.10 | 10.60 | 9.95 | 10.20 | 10.20 | 2.51% | 14,027,080 |
| Jul 27, 2026 | 9.65 | 10.30 | 9.60 | 9.95 | 9.95 | 3.65% | 18,428,346 |
| Jul 24, 2026 | 9.60 | 9.70 | 9.45 | 9.60 | 9.60 | - | 4,293,945 |
| Jul 23, 2026 | 9.70 | 9.80 | 9.45 | 9.60 | 9.60 | - | 4,235,502 |
| Jul 22, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | -2.04% | 6,349,417 |
| Jul 21, 2026 | 9.65 | 10.20 | 9.45 | 9.80 | 9.80 | 2.08% | 18,246,472 |
| Jul 20, 2026 | 9.70 | 9.75 | 9.55 | 9.60 | 9.60 | -0.52% | 4,032,276 |
| Jul 17, 2026 | 9.55 | 9.75 | 9.30 | 9.65 | 9.65 | 0.52% | 10,296,448 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.60 | -0.52% | 7,829,987 |
| Jul 15, 2026 | 9.80 | 10.00 | 9.50 | 9.65 | 9.65 | -1.53% | 15,259,432 |
| Jul 14, 2026 | 9.05 | 10.20 | 8.95 | 9.80 | 9.80 | 8.29% | 45,260,354 |
| Jul 13, 2026 | 8.20 | 9.25 | 8.10 | 9.05 | 9.05 | 20.67% | 50,119,419 |
| Jul 10, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 4.17% | 4,468,322 |
| Jul 9, 2026 | 7.10 | 7.35 | 7.05 | 7.20 | 7.20 | 2.13% | 3,240,418 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | -2.76% | 2,715,108 |
| Jul 7, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -2.03% | 2,404,700 |
| Jul 6, 2026 | 6.95 | 7.50 | 6.95 | 7.40 | 7.40 | 7.25% | 11,096,218 |
| Jul 3, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 1,581,710 |
| Jul 2, 2026 | 6.95 | 6.95 | 6.75 | 6.80 | 6.80 | -2.16% | 2,334,307 |
| Jul 1, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 1,329,050 |
| Jun 30, 2026 | 7.00 | 7.15 | 6.90 | 6.95 | 6.95 | - | 2,981,765 |
| Jun 29, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 1,445,326 |
| Jun 26, 2026 | 6.75 | 7.05 | 6.70 | 7.00 | 7.00 | 3.70% | 4,916,344 |
| Jun 25, 2026 | 6.80 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 1,030,519 |
| Jun 24, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 763,006 |
| Jun 23, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 1,906,004 |
| Jun 22, 2026 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 3.01% | 1,927,428 |
| Jun 19, 2026 | 6.90 | 6.95 | 6.60 | 6.65 | 6.65 | -2.92% | 5,562,901 |
| Jun 18, 2026 | 7.25 | 7.35 | 6.80 | 6.85 | 6.85 | -4.20% | 11,513,550 |
| Jun 17, 2026 | 7.50 | 7.60 | 7.05 | 7.15 | 7.15 | 3.62% | 16,415,270 |
| Jun 16, 2026 | 6.55 | 6.90 | 6.50 | 6.90 | 6.90 | 6.15% | 4,626,680 |
| Jun 15, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -1.52% | 1,088,954 |
| Jun 12, 2026 | 6.25 | 6.60 | 6.20 | 6.60 | 6.60 | 7.32% | 3,680,101 |
| Jun 11, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.91% | 1,663,925 |
| Jun 10, 2026 | 6.30 | 6.50 | 6.25 | 6.40 | 6.40 | 2.40% | 2,402,184 |
| Jun 9, 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 6.25 | 1.63% | 1,032,701 |
| Jun 8, 2026 | 6.35 | 6.65 | 6.10 | 6.15 | 6.15 | -2.38% | 4,427,872 |
| Jun 5, 2026 | 6.10 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 1,179,207 |
| Jun 4, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -1.63% | 329,802 |
| Jun 2, 2026 | 6.25 | 6.25 | 6.05 | 6.15 | 6.15 | -1.60% | 814,069 |
| 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 |