Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 5.05
0.00 (0.00%)
At close: Jun 5, 2026
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 281,305 |
| Jun 5, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 138,322 |
| Jun 4, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 340,273 |
| Jun 2, 2026 | 4.92 | 5.10 | 4.92 | 4.96 | 4.96 | 1.22% | 491,935 |
| May 29, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 47,900 |
| May 28, 2026 | 4.90 | 5.05 | 4.84 | 4.94 | 4.94 | 1.23% | 380,317 |
| May 27, 2026 | 4.92 | 4.94 | 4.82 | 4.88 | 4.88 | -0.41% | 206,113 |
| May 26, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 120,561 |
| May 25, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 141,135 |
| May 22, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 59,312 |
| May 21, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | -0.81% | 72,346 |
| May 20, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 114,427 |
| May 19, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.41% | 92,263 |
| May 18, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -1.21% | 97,844 |
| May 15, 2026 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | - | 141,750 |
| May 14, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 40,013 |
| May 13, 2026 | 5.25 | 5.25 | 4.88 | 4.98 | 4.98 | -4.23% | 971,099 |
| May 12, 2026 | 4.94 | 5.25 | 4.92 | 5.20 | 5.20 | 5.69% | 945,207 |
| May 11, 2026 | 4.86 | 5.00 | 4.86 | 4.92 | 4.92 | -2.57% | 379,222 |
| May 8, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - | 86,307 |
| May 7, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 152,849 |
| May 6, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 127,526 |
| May 5, 2026 | 4.90 | 5.25 | 4.90 | 5.10 | 5.10 | 3.66% | 914,042 |
| Apr 30, 2026 | 4.74 | 4.94 | 4.72 | 4.92 | 4.92 | 3.58% | 619,084 |
| Apr 29, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.75 | - | 528,118 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.75 | - | 104,198 |
| Apr 27, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 4.75 | - | 298,696 |
| Apr 24, 2026 | 5.10 | 5.20 | 4.96 | 5.00 | 4.75 | -1.96% | 635,949 |
| Apr 23, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 4.85 | -0.97% | 387,323 |
| Apr 22, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 4.89 | - | 88,249 |
| Apr 21, 2026 | 5.25 | 5.30 | 5.10 | 5.15 | 4.89 | -1.90% | 307,420 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 4.99 | - | 44,631 |
| Apr 17, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 4.99 | - | 87,502 |
| Apr 16, 2026 | 5.15 | 5.35 | 5.10 | 5.25 | 4.99 | 0.96% | 301,618 |
| Apr 10, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | 4.94 | - | 313,669 |
| Apr 9, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 4.94 | -0.95% | 116,026 |
| Apr 8, 2026 | 5.05 | 5.40 | 5.05 | 5.25 | 4.99 | 3.96% | 864,019 |
| Apr 7, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 4.80 | 1.00% | 168,535 |
| Apr 3, 2026 | 5.15 | 5.25 | 5.00 | 5.00 | 4.75 | -5.66% | 575,771 |
| Apr 2, 2026 | 5.40 | 5.40 | 5.15 | 5.30 | 5.04 | - | 113,921 |
| Apr 1, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.04 | - | 177,582 |
| Mar 31, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.04 | 0.95% | 31,500 |
| Mar 30, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 4.99 | 0.96% | 71,147 |
| Mar 27, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 4.94 | - | 110,360 |
| Mar 26, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 4.94 | -1.89% | 31,543 |
| Mar 25, 2026 | 5.20 | 5.35 | 5.10 | 5.30 | 5.04 | 2.91% | 84,232 |
| Mar 24, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 4.89 | 0.98% | 13,107 |
| Mar 23, 2026 | 5.25 | 5.30 | 5.10 | 5.10 | 4.85 | -3.77% | 67,937 |
| Mar 20, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.04 | 1.92% | 99,273 |
| Mar 19, 2026 | 5.35 | 5.40 | 5.20 | 5.20 | 4.94 | -2.80% | 262,698 |