Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 5.25
-0.05 (-0.94%)
At close: Mar 9, 2026
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 121,028 |
| Mar 5, 2026 | 5.35 | 5.60 | 5.35 | 5.40 | 5.40 | - | 259,021 |
| Mar 4, 2026 | 5.65 | 5.70 | 5.15 | 5.40 | 5.40 | -5.26% | 435,628 |
| Mar 2, 2026 | 5.95 | 6.00 | 5.55 | 5.70 | 5.70 | -5.79% | 801,872 |
| Feb 27, 2026 | 6.00 | 6.30 | 6.00 | 6.05 | 6.05 | - | 407,920 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 221,546 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 591,182 |
| Feb 24, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 268,052 |
| Feb 23, 2026 | 6.35 | 6.50 | 6.05 | 6.15 | 6.15 | -3.15% | 1,274,726 |
| Feb 20, 2026 | 6.60 | 6.65 | 6.30 | 6.35 | 6.35 | -3.05% | 783,160 |
| Feb 19, 2026 | 6.95 | 6.95 | 6.55 | 6.55 | 6.55 | -2.24% | 2,265,393 |
| Feb 18, 2026 | 6.25 | 6.70 | 6.20 | 6.70 | 6.70 | 11.67% | 5,654,831 |
| Feb 17, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 301,432 |
| Feb 16, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | 294,822 |
| Feb 13, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 396,302 |
| Feb 12, 2026 | 5.85 | 6.15 | 5.85 | 6.05 | 6.05 | 1.68% | 673,167 |
| Feb 11, 2026 | 5.90 | 6.10 | 5.90 | 5.95 | 5.95 | - | 273,083 |
| Feb 10, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 318,470 |
| Feb 9, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 411,531 |
| Feb 6, 2026 | 5.65 | 6.05 | 5.65 | 5.75 | 5.75 | 1.77% | 1,187,831 |
| Feb 5, 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | - | 273,000 |
| Feb 4, 2026 | 5.60 | 5.80 | 5.55 | 5.65 | 5.65 | 1.80% | 461,087 |
| Feb 3, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 2.78% | 160,534 |
| Feb 2, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 109,281 |
| Jan 30, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 69,763 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.55 | 5.70 | 5.70 | -1.72% | 262,756 |
| Jan 28, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | 610,353 |
| Jan 27, 2026 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 1.67% | 1,063,651 |
| Jan 26, 2026 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -2.44% | 322,042 |
| Jan 23, 2026 | 6.10 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | 217,235 |
| Jan 22, 2026 | 6.05 | 6.40 | 6.05 | 6.05 | 6.05 | - | 1,274,271 |
| Jan 21, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 293,751 |
| Jan 20, 2026 | 6.00 | 6.35 | 5.95 | 6.10 | 6.10 | 1.67% | 1,679,695 |
| Jan 19, 2026 | 5.85 | 6.20 | 5.80 | 6.00 | 6.00 | - | 968,840 |
| Jan 16, 2026 | 5.20 | 6.40 | 5.15 | 6.00 | 6.00 | 16.50% | 3,181,211 |
| Jan 15, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 91,312 |
| Jan 14, 2026 | 4.92 | 5.15 | 4.92 | 5.10 | 5.10 | - | 186,234 |
| Jan 13, 2026 | 5.25 | 5.25 | 4.96 | 5.10 | 5.10 | -2.86% | 383,972 |
| Jan 12, 2026 | 5.65 | 5.65 | 5.10 | 5.25 | 5.25 | -6.25% | 244,469 |
| Jan 9, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 0.90% | 54,450 |
| Jan 8, 2026 | 5.75 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | 225,679 |
| Jan 7, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 93,027 |
| Jan 6, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 49,282 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -0.88% | 136,616 |
| Dec 30, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | - | 109,822 |
| Dec 29, 2025 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -0.88% | 136,722 |
| Dec 26, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 60,400 |
| Dec 25, 2025 | 5.85 | 5.85 | 5.60 | 5.70 | 5.70 | -2.56% | 106,507 |
| Dec 24, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 156,791 |
| Dec 23, 2025 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | 2.65% | 377,050 |