Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 5.05
0.00 (0.00%)
Last updated: Sep 3, 2026, 2:23 PM ICT
BKK:MGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | 13,901 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 42,653 |
| Aug 21, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 38,100 |
| Aug 20, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 64,307 |
| Aug 19, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 102,025 |
| Aug 18, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 73,748 |
| Aug 17, 2026 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 51,829 |
| Aug 14, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 27,923 |
| Aug 13, 2026 | 5.35 | 5.50 | 5.30 | 5.30 | 5.30 | -0.93% | 81,130 |
| Aug 11, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 187,305 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | -5.17% | 405,100 |
| Aug 7, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 2.65% | 234,492 |
| Aug 6, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 61,455 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 88,566 |
| Aug 4, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 63,227 |
| Aug 3, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | - | 102,238 |
| Jul 31, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 128,774 |
| Jul 30, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 99,812 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 55,440 |
| Jul 24, 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | - | 71,547 |
| Jul 23, 2026 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | - | 107,842 |
| Jul 22, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 256,659 |
| Jul 21, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 541,065 |
| Jul 20, 2026 | 6.15 | 6.20 | 5.90 | 5.95 | 5.95 | -4.80% | 809,898 |
| Jul 17, 2026 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 541,780 |
| Jul 16, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 113,551 |
| Jul 15, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | - | 217,717 |
| Jul 14, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 520,648 |
| Jul 13, 2026 | 6.40 | 6.65 | 6.40 | 6.40 | 6.40 | -1.54% | 214,831 |
| Jul 10, 2026 | 6.40 | 6.80 | 6.10 | 6.50 | 6.50 | 1.56% | 2,972,196 |
| Jul 9, 2026 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 2,159,305 |
| Jul 8, 2026 | 6.45 | 6.70 | 6.15 | 6.35 | 6.35 | -1.55% | 7,621,156 |
| Jul 7, 2026 | 6.85 | 7.00 | 6.20 | 6.45 | 6.45 | -5.84% | 2,391,073 |
| Jul 6, 2026 | 6.90 | 7.00 | 6.55 | 6.85 | 6.85 | - | 2,353,951 |
| Jul 3, 2026 | 6.05 | 6.85 | 5.95 | 6.85 | 6.85 | 13.22% | 7,508,541 |
| Jul 2, 2026 | 6.10 | 6.10 | 5.85 | 6.05 | 6.05 | -0.82% | 1,571,343 |
| Jul 1, 2026 | 6.25 | 6.40 | 6.05 | 6.10 | 6.10 | -1.61% | 2,629,519 |
| Jun 30, 2026 | 6.15 | 6.30 | 5.95 | 6.20 | 6.20 | 0.81% | 3,049,906 |
| Jun 29, 2026 | 6.00 | 6.15 | 5.85 | 6.15 | 6.15 | 2.50% | 1,229,054 |
| Jun 26, 2026 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 1.69% | 2,299,025 |
| Jun 25, 2026 | 5.85 | 6.00 | 5.75 | 5.90 | 5.90 | 1.72% | 3,042,211 |
| Jun 24, 2026 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | 3.57% | 3,099,955 |
| Jun 23, 2026 | 5.30 | 5.60 | 5.20 | 5.60 | 5.60 | 5.66% | 1,361,872 |
| Jun 22, 2026 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | 0.95% | 864,138 |