Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 5.00
-0.10 (-1.96%)
At close: Apr 24, 2026
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.10 | 5.20 | 4.96 | 5.00 | 5.00 | -1.96% | 635,949 |
| Apr 23, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -0.97% | 387,323 |
| Apr 22, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | - | 88,249 |
| Apr 21, 2026 | 5.25 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 307,420 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | - | 44,631 |
| Apr 17, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 87,502 |
| Apr 16, 2026 | 5.15 | 5.35 | 5.10 | 5.25 | 5.25 | 0.96% | 301,618 |
| Apr 10, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | - | 313,669 |
| Apr 9, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 116,026 |
| Apr 8, 2026 | 5.05 | 5.40 | 5.05 | 5.25 | 5.25 | 3.96% | 864,019 |
| Apr 7, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | 1.00% | 168,535 |
| Apr 3, 2026 | 5.15 | 5.25 | 5.00 | 5.00 | 5.00 | -5.66% | 575,771 |
| Apr 2, 2026 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | - | 113,921 |
| Apr 1, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 177,582 |
| Mar 31, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 31,500 |
| Mar 30, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 0.96% | 71,147 |
| Mar 27, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | - | 110,360 |
| Mar 26, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 31,543 |
| Mar 25, 2026 | 5.20 | 5.35 | 5.10 | 5.30 | 5.30 | 2.91% | 84,232 |
| Mar 24, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 13,107 |
| Mar 23, 2026 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 67,937 |
| Mar 20, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | 1.92% | 99,273 |
| Mar 19, 2026 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 262,698 |
| Mar 18, 2026 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | - | 192,267 |
| Mar 17, 2026 | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | 0.94% | 506,880 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -0.93% | 99,520 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | - | 84,110 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 125,036 |
| Mar 11, 2026 | 5.35 | 5.55 | 5.25 | 5.30 | 5.30 | -0.93% | 452,514 |
| Mar 10, 2026 | 5.30 | 5.45 | 5.20 | 5.35 | 5.35 | 1.90% | 382,019 |
| Mar 9, 2026 | 5.10 | 5.25 | 5.00 | 5.25 | 5.25 | -0.94% | 236,518 |
| 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 |