Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand · Delayed Price · Currency is THB 7.25
+0.10 (1.40%)
Last updated: Sep 4, 2026, 2:49 PM ICT
BKK:MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | - | 2.84% | 1,598,099 |
| 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 |
| Jul 13, 2026 | 8.20 | 9.25 | 8.10 | 9.05 | 8.78 | 20.67% | 50,119,419 |
| Jul 10, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.28 | 4.17% | 4,468,322 |
| Jul 9, 2026 | 7.10 | 7.35 | 7.05 | 7.20 | 6.99 | 2.13% | 3,240,418 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.00 | 7.05 | 6.84 | -2.76% | 2,715,108 |
| Jul 7, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.03 | -2.03% | 2,404,700 |
| Jul 6, 2026 | 6.95 | 7.50 | 6.95 | 7.40 | 7.18 | 7.25% | 11,096,218 |
| Jul 3, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.69 | 1.47% | 1,581,710 |
| Jul 2, 2026 | 6.95 | 6.95 | 6.75 | 6.80 | 6.60 | -2.16% | 2,334,307 |
| Jul 1, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.74 | - | 1,329,050 |
| Jun 30, 2026 | 7.00 | 7.15 | 6.90 | 6.95 | 6.74 | - | 2,981,765 |
| Jun 29, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.74 | -0.71% | 1,445,326 |
| Jun 26, 2026 | 6.75 | 7.05 | 6.70 | 7.00 | 6.79 | 3.70% | 4,916,344 |
| Jun 25, 2026 | 6.80 | 6.90 | 6.75 | 6.75 | 6.55 | -0.74% | 1,030,519 |
| Jun 24, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.60 | 0.74% | 763,006 |