Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 9.20
-0.05 (-0.54%)
At close: Aug 29, 2025
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.25 | 9.35 | 9.15 | 9.20 | - | -0.54% | 177,500 |
| Aug 28, 2025 | 9.20 | 9.40 | 9.15 | 9.25 | - | 1.09% | 235,300 |
| Aug 27, 2025 | 9.20 | 9.30 | 9.15 | 9.15 | - | - | 85,300 |
| Aug 26, 2025 | 9.20 | 9.25 | 9.10 | 9.15 | - | - | 113,200 |
| Aug 25, 2025 | 9.30 | 9.35 | 9.15 | 9.15 | - | -1.61% | 489,700 |
| Aug 22, 2025 | 9.20 | 9.45 | 9.20 | 9.30 | - | 1.09% | 188,700 |
| Aug 21, 2025 | 9.30 | 9.35 | 9.20 | 9.20 | - | - | 42,100 |
| Aug 20, 2025 | 9.20 | 9.35 | 9.15 | 9.20 | - | 0.55% | 171,700 |
| Aug 19, 2025 | 9.15 | 9.35 | 9.10 | 9.15 | - | -0.54% | 195,000 |
| Aug 18, 2025 | 9.40 | 9.50 | 9.15 | 9.20 | - | -2.13% | 255,200 |
| Aug 15, 2025 | 9.70 | 9.75 | 9.30 | 9.40 | - | -3.09% | 377,200 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.50 | 9.70 | - | -1.02% | 545,500 |
| Aug 13, 2025 | 9.90 | 9.95 | 9.75 | 9.80 | - | -1.01% | 352,800 |
| Aug 8, 2025 | 9.70 | 9.95 | 9.50 | 9.90 | - | -1.98% | 672,300 |
| Aug 7, 2025 | 10.10 | 10.40 | 10.10 | 10.10 | - | 1.00% | 462,200 |
| Aug 6, 2025 | 9.90 | 10.20 | 9.90 | 10.00 | - | 1.01% | 369,000 |
| Aug 5, 2025 | 9.85 | 10.00 | 9.80 | 9.90 | - | 1.02% | 364,600 |
| Aug 4, 2025 | 9.95 | 10.00 | 9.75 | 9.80 | - | -2.00% | 585,700 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | - | -4.76% | 856,300 |
| Jul 31, 2025 | 10.10 | 10.70 | 10.00 | 10.50 | - | 5.00% | 1,388,100 |
| Jul 30, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | - | -0.99% | 250,900 |
| Jul 29, 2025 | 9.95 | 10.10 | 9.90 | 10.10 | - | 2.02% | 204,800 |
| Jul 25, 2025 | 9.90 | 10.10 | 9.85 | 9.90 | - | 1.02% | 249,300 |
| Jul 24, 2025 | 9.90 | 10.10 | 9.80 | 9.80 | - | -1.01% | 335,600 |
| Jul 23, 2025 | 9.85 | 10.00 | 9.85 | 9.90 | - | 1.02% | 303,200 |
| Jul 22, 2025 | 10.00 | 10.10 | 9.80 | 9.80 | - | -2.00% | 346,100 |
| Jul 21, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | - | -0.99% | 225,800 |
| Jul 18, 2025 | 10.00 | 10.50 | 10.00 | 10.10 | - | 1.00% | 1,021,600 |
| Jul 17, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | - | - | 434,200 |
| Jul 16, 2025 | 10.00 | 10.20 | 9.95 | 10.00 | - | - | 395,100 |
| Jul 15, 2025 | 10.10 | 10.10 | 9.85 | 10.00 | - | - | 432,800 |
| Jul 14, 2025 | 10.00 | 10.20 | 9.95 | 10.00 | - | - | 670,800 |
| Jul 11, 2025 | 9.70 | 10.10 | 9.70 | 10.00 | - | 4.17% | 747,900 |
| Jul 9, 2025 | 9.80 | 9.90 | 9.60 | 9.60 | - | -1.03% | 390,100 |
| Jul 8, 2025 | 9.60 | 9.90 | 9.50 | 9.70 | - | 0.52% | 954,300 |
| Jul 7, 2025 | 9.70 | 9.80 | 9.50 | 9.65 | - | -2.53% | 573,600 |
| Jul 4, 2025 | 9.45 | 10.30 | 9.45 | 9.90 | - | 4.76% | 2,073,400 |
| Jul 3, 2025 | 9.40 | 9.50 | 9.25 | 9.45 | - | 1.07% | 301,500 |
| Jul 2, 2025 | 9.25 | 9.50 | 9.20 | 9.35 | - | - | 554,800 |
| Jul 1, 2025 | 9.00 | 9.55 | 8.90 | 9.35 | - | 4.47% | 1,381,800 |
| Jun 30, 2025 | 8.95 | 9.00 | 8.90 | 8.95 | - | 0.56% | 72,000 |
| Jun 27, 2025 | 9.15 | 9.15 | 8.85 | 8.90 | - | -1.66% | 198,500 |
| Jun 26, 2025 | 9.00 | 9.30 | 9.00 | 9.05 | - | 0.56% | 383,500 |
| Jun 25, 2025 | 9.15 | 9.20 | 8.90 | 9.00 | - | -2.70% | 468,400 |
| Jun 24, 2025 | 8.90 | 9.25 | 8.85 | 9.25 | - | 3.35% | 419,100 |
| Jun 23, 2025 | 9.05 | 9.10 | 8.85 | 8.95 | - | -1.65% | 219,200 |
| Jun 20, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | - | -1.62% | 189,200 |
| Jun 19, 2025 | 9.25 | 9.60 | 9.15 | 9.25 | - | -1.60% | 222,400 |
| Jun 18, 2025 | 9.60 | 9.75 | 9.40 | 9.40 | - | -2.59% | 145,800 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.50 | 9.65 | - | -0.52% | 109,300 |