Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 9.15
0.00 (0.00%)
Last updated: Oct 21, 2025, 10:00 AM ICT
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | 91,337 |
| Oct 20, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | - | 89,383 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | -3.68% | 296,010 |
| Oct 16, 2025 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | 0.53% | 121,655 |
| Oct 15, 2025 | 9.35 | 9.55 | 9.30 | 9.45 | 9.45 | 1.61% | 262,747 |
| Oct 14, 2025 | 9.45 | 9.75 | 9.30 | 9.30 | 9.30 | 0.54% | 834,928 |
| Oct 10, 2025 | 9.20 | 9.30 | 9.15 | 9.25 | 9.25 | 0.54% | 73,547 |
| Oct 9, 2025 | 9.25 | 9.30 | 9.15 | 9.20 | 9.20 | -0.54% | 89,039 |
| Oct 8, 2025 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | -0.54% | 77,288 |
| Oct 7, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1.64% | 79,112 |
| Oct 6, 2025 | 9.25 | 9.25 | 9.10 | 9.15 | 9.15 | -1.08% | 202,945 |
| Oct 3, 2025 | 9.65 | 9.80 | 9.25 | 9.25 | 9.25 | -4.15% | 903,171 |
| Oct 2, 2025 | 9.20 | 10.10 | 9.20 | 9.65 | 9.65 | 5.46% | 2,729,416 |
| Oct 1, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | - | 119,333 |
| Sep 30, 2025 | 9.25 | 9.30 | 9.10 | 9.15 | 9.15 | -1.61% | 128,949 |
| Sep 29, 2025 | 9.35 | 9.40 | 9.20 | 9.30 | 9.30 | 0.54% | 110,575 |
| Sep 26, 2025 | 9.15 | 9.35 | 9.10 | 9.25 | 9.25 | -1.07% | 228,399 |
| Sep 25, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.63% | 127,322 |
| Sep 24, 2025 | 9.15 | 9.30 | 9.05 | 9.20 | 9.20 | - | 239,115 |
| Sep 23, 2025 | 9.35 | 9.40 | 9.20 | 9.20 | 9.20 | -3.16% | 326,506 |
| Sep 22, 2025 | 9.60 | 9.80 | 9.35 | 9.50 | 9.50 | -1.04% | 256,992 |
| Sep 19, 2025 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -2.04% | 253,530 |
| Sep 18, 2025 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | -1.01% | 159,827 |
| Sep 17, 2025 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | 1.02% | 377,699 |
| Sep 16, 2025 | 9.85 | 9.85 | 9.70 | 9.80 | 9.80 | - | 163,777 |
| Sep 15, 2025 | 9.90 | 10.00 | 9.75 | 9.80 | 9.80 | -0.51% | 581,189 |
| Sep 12, 2025 | 9.65 | 9.95 | 9.65 | 9.85 | 9.85 | 1.55% | 432,507 |
| Sep 11, 2025 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | - | 219,675 |
| Sep 10, 2025 | 9.75 | 9.75 | 9.60 | 9.70 | 9.70 | -0.51% | 132,722 |
| Sep 9, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 3.72% | 872,134 |
| Sep 8, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 1.62% | 185,847 |
| Sep 5, 2025 | 9.30 | 9.40 | 9.15 | 9.25 | 9.25 | - | 198,614 |
| Sep 4, 2025 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | 0.54% | 155,512 |
| Sep 3, 2025 | 9.25 | 9.30 | 9.10 | 9.20 | 9.20 | 0.55% | 269,925 |
| Sep 2, 2025 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | 60,349 |
| Sep 1, 2025 | 9.20 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | 26,572 |
| Aug 29, 2025 | 9.25 | 9.35 | 9.15 | 9.20 | 9.20 | -0.54% | 177,640 |
| Aug 28, 2025 | 9.20 | 9.40 | 9.15 | 9.25 | 9.25 | 1.09% | 235,322 |
| Aug 27, 2025 | 9.20 | 9.30 | 9.15 | 9.15 | 9.15 | - | 85,519 |
| Aug 26, 2025 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | - | 113,514 |
| Aug 25, 2025 | 9.30 | 9.35 | 9.15 | 9.15 | 9.15 | -1.61% | 499,517 |
| Aug 22, 2025 | 9.20 | 9.45 | 9.20 | 9.30 | 9.30 | 1.09% | 188,930 |
| Aug 21, 2025 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | - | 42,327 |
| Aug 20, 2025 | 9.20 | 9.35 | 9.15 | 9.20 | 9.20 | 0.55% | 171,960 |
| Aug 19, 2025 | 9.15 | 9.35 | 9.10 | 9.15 | 9.15 | -0.54% | 195,577 |
| Aug 18, 2025 | 9.40 | 9.50 | 9.15 | 9.20 | 9.20 | -2.13% | 255,859 |
| Aug 15, 2025 | 9.70 | 9.75 | 9.30 | 9.40 | 9.40 | -3.09% | 377,397 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | -1.02% | 546,016 |
| Aug 13, 2025 | 9.90 | 9.95 | 9.75 | 9.80 | 9.80 | -1.01% | 386,275 |
| Aug 8, 2025 | 9.70 | 9.95 | 9.50 | 9.90 | 9.90 | -1.98% | 672,407 |