Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 4.960
0.00 (0.00%)
At close: May 15, 2026
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.60% | 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 |
| Mar 18, 2026 | 5.40 | 5.50 | 5.30 | 5.35 | 5.08 | - | 192,267 |
| Mar 17, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.08 | 0.94% | 506,880 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.04 | -0.93% | 99,520 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.08 | - | 84,110 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.08 | 0.94% | 125,036 |
| Mar 11, 2026 | 5.35 | 5.55 | 5.25 | 5.30 | 5.04 | -0.93% | 452,514 |
| Mar 10, 2026 | 5.30 | 5.45 | 5.20 | 5.35 | 5.08 | 1.90% | 382,019 |
| Mar 9, 2026 | 5.10 | 5.25 | 5.00 | 5.25 | 4.99 | -0.94% | 236,518 |
| Mar 6, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.04 | -1.85% | 121,028 |
| Mar 5, 2026 | 5.35 | 5.60 | 5.35 | 5.40 | 5.13 | - | 259,021 |
| Mar 4, 2026 | 5.65 | 5.70 | 5.15 | 5.40 | 5.13 | -5.26% | 435,628 |
| Mar 2, 2026 | 5.95 | 6.00 | 5.55 | 5.70 | 5.42 | -5.79% | 801,872 |
| Feb 27, 2026 | 6.00 | 6.30 | 6.00 | 6.05 | 5.75 | - | 407,920 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.75 | -0.82% | 221,546 |