Miss Grand International PCL (BKK:MGI)
Thailand · Delayed Price · Currency is THB 6.30
+0.10 (1.61%)
Last updated: Jul 1, 2026, 10:33 AM ICT
BKK:MGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3.96% | 1,086,909 |
| Jun 18, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 182,628 |
| Jun 17, 2026 | 5.45 | 5.45 | 5.00 | 5.10 | 5.10 | -7.27% | 554,422 |
| Jun 16, 2026 | 5.45 | 5.55 | 5.35 | 5.50 | 5.50 | 1.85% | 178,611 |
| Jun 15, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -0.92% | 338,222 |
| Jun 12, 2026 | 5.35 | 5.50 | 5.25 | 5.45 | 5.45 | 3.81% | 414,416 |
| Jun 11, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 330,850 |
| Jun 10, 2026 | 5.35 | 5.50 | 5.25 | 5.35 | 5.35 | -1.83% | 867,642 |
| Jun 9, 2026 | 5.00 | 5.55 | 5.00 | 5.45 | 5.45 | 9.00% | 2,011,373 |
| 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 |