Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 3.120
-0.220 (-6.59%)
At close: Nov 6, 2026
BKK:MGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -6.59% | 376,800 |
| Nov 5, 2026 | 3.58 | 3.64 | 3.30 | 3.34 | 3.34 | -6.70% | 557,234 |
| Nov 4, 2026 | 3.70 | 3.70 | 3.54 | 3.58 | 3.58 | -2.19% | 235,806 |
| Nov 3, 2026 | 3.72 | 3.86 | 3.50 | 3.66 | 3.66 | -3.17% | 1,010,188 |
| Nov 2, 2026 | 4.10 | 4.10 | 3.78 | 3.78 | 3.78 | -7.80% | 399,106 |
| Oct 30, 2026 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | -5.53% | 196,761 |
| Oct 29, 2026 | 4.48 | 4.48 | 4.32 | 4.34 | 4.34 | -2.69% | 96,058 |
| Oct 28, 2026 | 4.50 | 4.52 | 4.46 | 4.46 | 4.46 | -0.89% | 56,431 |
| Oct 27, 2026 | 4.52 | 4.52 | 4.46 | 4.50 | 4.50 | -0.44% | 49,407 |
| Oct 26, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 102,128 |
| Oct 22, 2026 | 4.60 | 4.64 | 4.56 | 4.56 | 4.56 | -1.30% | 80,801 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.60 | 4.62 | 4.62 | -1.28% | 65,205 |
| Oct 20, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 73,410 |
| Oct 19, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.84% | 43,900 |
| Oct 15, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 50,210 |
| Oct 14, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.84% | 31,506 |
| Oct 12, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | 16,775 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | 26,222 |
| Oct 8, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 0.42% | 33,719 |
| Oct 7, 2026 | 4.74 | 4.82 | 4.74 | 4.78 | 4.78 | -0.42% | 38,805 |
| Oct 6, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 60,104 |
| Oct 5, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | 0.84% | 38,300 |
| Oct 2, 2026 | 4.92 | 4.92 | 4.74 | 4.78 | 4.78 | -1.24% | 37,800 |
| Oct 1, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 53,400 |
| Sep 30, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 14,640 |
| Sep 29, 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | - | 18,200 |
| Sep 28, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 23,201 |
| Sep 25, 2026 | 4.96 | 4.96 | 4.86 | 4.94 | 4.94 | -0.40% | 49,833 |
| Sep 24, 2026 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | 1.64% | 29,822 |
| Sep 23, 2026 | 4.84 | 4.92 | 4.80 | 4.88 | 4.88 | 0.83% | 119,320 |
| Sep 22, 2026 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | -0.82% | 58,537 |
| Sep 21, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.61% | 191,609 |
| Sep 18, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 14,148 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | - | 109,606 |
| Sep 16, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 13,411 |
| Sep 15, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 60,900 |
| Sep 14, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 46,340 |
| Sep 11, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 63,632 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 50,901 |
| Sep 9, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 38,711 |
| Sep 8, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 78,226 |
| Sep 7, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | - | 42,941 |
| Sep 4, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 20,425 |
| Sep 3, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 70,341 |
| Sep 2, 2026 | 5.10 | 5.20 | 4.88 | 5.05 | 5.05 | -0.98% | 156,138 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 9,076 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 99,733 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 23,108 |
| Aug 27, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 26,000 |
| Aug 26, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 91,400 |