Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 6.90
-0.05 (-0.72%)
Last updated: Sep 24, 2026, 4:29 PM ICT
BKK:MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 2,768,111 |
| Sep 23, 2026 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | -2.80% | 4,940,036 |
| Sep 22, 2026 | 6.85 | 7.15 | 6.80 | 7.15 | 7.15 | 5.93% | 7,593,596 |
| Sep 21, 2026 | 6.80 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 3,686,892 |
| Sep 18, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 2,888,904 |
| Sep 17, 2026 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 3.82% | 2,969,785 |
| Sep 16, 2026 | 6.85 | 6.95 | 6.50 | 6.55 | 6.55 | -5.07% | 2,466,951 |
| Sep 15, 2026 | 7.00 | 7.25 | 6.90 | 6.90 | 6.90 | -1.43% | 2,905,208 |
| Sep 14, 2026 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 1,538,629 |
| Sep 11, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -3.36% | 3,247,536 |
| Sep 10, 2026 | 7.45 | 7.65 | 7.35 | 7.45 | 7.45 | 2.05% | 7,695,029 |
| Sep 9, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 1,236,135 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.30 | 7.35 | 7.35 | -2.00% | 1,608,480 |
| Sep 7, 2026 | 7.20 | 7.50 | 7.00 | 7.50 | 7.50 | 4.90% | 5,901,329 |
| Sep 4, 2026 | 7.10 | 7.30 | 7.10 | 7.15 | 7.15 | 1.42% | 2,620,129 |
| Sep 3, 2026 | 7.25 | 7.35 | 6.95 | 7.05 | 7.05 | -2.76% | 4,307,809 |
| Sep 2, 2026 | 7.35 | 7.45 | 7.15 | 7.25 | 7.25 | -1.36% | 3,081,095 |
| Sep 1, 2026 | 7.55 | 7.65 | 7.35 | 7.35 | 7.35 | -3.92% | 4,237,631 |
| Aug 31, 2026 | 7.85 | 7.90 | 7.45 | 7.65 | 7.65 | -3.16% | 6,152,185 |
| Aug 28, 2026 | 8.10 | 8.15 | 7.90 | 7.90 | 7.90 | -2.47% | 2,960,778 |
| Aug 27, 2026 | 8.20 | 8.30 | 8.05 | 8.10 | 8.10 | -1.22% | 1,999,796 |
| Aug 26, 2026 | 7.95 | 8.30 | 7.95 | 8.20 | 8.20 | 4.99% | 2,709,264 |
| Aug 25, 2026 | 8.30 | 8.40 | 8.05 | 8.05 | 7.81 | -2.42% | 5,925,677 |
| Aug 24, 2026 | 8.55 | 8.55 | 8.15 | 8.25 | 8.00 | -3.51% | 6,172,923 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.50 | 8.55 | 8.30 | -1.72% | 2,472,043 |
| Aug 20, 2026 | 8.90 | 8.95 | 8.70 | 8.70 | 8.44 | -1.69% | 3,094,637 |
| Aug 19, 2026 | 9.00 | 9.05 | 8.85 | 8.85 | 8.59 | - | 9,444,397 |
| Aug 18, 2026 | 8.90 | 9.20 | 8.70 | 8.85 | 8.59 | - | 11,634,003 |
| Aug 17, 2026 | 8.50 | 9.00 | 8.45 | 8.85 | 8.59 | 3.51% | 12,891,451 |
| Aug 14, 2026 | 8.60 | 8.70 | 8.35 | 8.55 | 8.30 | 2.40% | 16,903,659 |
| Aug 13, 2026 | 8.00 | 8.55 | 8.00 | 8.35 | 8.10 | 3.09% | 12,795,874 |
| Aug 11, 2026 | 8.00 | 8.25 | 7.50 | 8.10 | 7.86 | 2.53% | 25,622,752 |
| Aug 10, 2026 | 9.80 | 9.85 | 7.65 | 7.90 | 7.66 | -19.39% | 49,626,349 |
| Aug 7, 2026 | 9.95 | 10.30 | 9.80 | 9.80 | 9.51 | -1.51% | 7,178,891 |
| Aug 6, 2026 | 9.75 | 10.10 | 9.75 | 9.95 | 9.65 | 2.05% | 6,868,531 |
| Aug 5, 2026 | 9.90 | 9.90 | 9.40 | 9.75 | 9.46 | -1.52% | 14,215,511 |
| Aug 4, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.60 | -3.88% | 5,584,086 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 9.99 | -2.83% | 5,419,411 |
| Jul 31, 2026 | 10.30 | 10.80 | 10.10 | 10.60 | 10.28 | 3.92% | 10,407,265 |
| Jul 30, 2026 | 10.10 | 10.60 | 9.95 | 10.20 | 9.90 | 2.51% | 14,027,088 |
| Jul 27, 2026 | 9.65 | 10.30 | 9.60 | 9.95 | 9.65 | 3.65% | 18,428,346 |
| Jul 24, 2026 | 9.60 | 9.70 | 9.45 | 9.60 | 9.31 | - | 4,293,945 |
| Jul 23, 2026 | 9.70 | 9.80 | 9.45 | 9.60 | 9.31 | - | 4,235,502 |
| Jul 22, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 9.31 | -2.04% | 6,349,417 |
| Jul 21, 2026 | 9.65 | 10.20 | 9.45 | 9.80 | 9.51 | 2.08% | 18,246,472 |
| Jul 20, 2026 | 9.70 | 9.75 | 9.55 | 9.60 | 9.31 | -0.52% | 4,032,276 |
| Jul 17, 2026 | 9.55 | 9.75 | 9.30 | 9.65 | 9.36 | 0.52% | 10,296,448 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.50 | 9.60 | 9.31 | -0.52% | 7,829,987 |
| Jul 15, 2026 | 9.80 | 10.00 | 9.50 | 9.65 | 9.36 | -1.53% | 15,259,432 |
| Jul 14, 2026 | 9.05 | 10.20 | 8.95 | 9.80 | 9.51 | 8.29% | 45,260,354 |