Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Miss Grand International Public Company Limited (MGI-R.BK)

11.00
-0.10
(-0.90%)
At close: April 30 at 4:39:53 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.2011.2010.9011.0011.00380,300
Apr 29, 202510.8011.3010.7011.1011.101,275,900
Apr 28, 202510.8011.1010.7010.8010.80362,900
Apr 25, 202511.1011.3010.6010.8010.801,488,700
Apr 24, 202511.4012.0010.9011.0011.003,939,900
Apr 23, 202510.7010.9010.5010.6010.60758,700
Apr 22, 202510.3010.7010.3010.5010.50494,100
Apr 21, 202510.6010.9010.3010.3010.30882,900
Apr 18, 202510.5011.0010.3010.6010.601,356,400
Apr 17, 202510.1010.5010.1010.4010.40407,000
Apr 16, 20259.6510.109.659.959.95329,400
Apr 11, 20259.609.759.509.659.65209,200
Apr 10, 20259.9010.109.559.709.70366,300
Apr 9, 20259.059.359.009.209.20431,600
Apr 8, 20259.509.658.909.059.05814,300
Apr 4, 202510.3010.3010.0010.0010.00328,800
Apr 3, 202510.3010.6010.2010.3010.30377,800
Apr 2, 202510.2011.0010.2010.5010.50879,100
Apr 1, 202510.4010.6010.1010.3010.30651,500
Mar 31, 202510.6010.7010.2010.3010.30483,700
Mar 28, 202511.0011.1010.9010.9010.90120,100
Mar 27, 202511.1011.2010.9010.9010.90280,400
Mar 26, 202511.2011.3010.9011.0011.00388,900
Mar 25, 202511.3011.5011.1011.2011.20224,100
Mar 24, 202511.2011.3011.0011.2011.20299,100
Mar 21, 202512.3012.3011.1011.2011.201,823,400
Mar 20, 202512.5012.5012.1012.2012.20741,900
Mar 19, 202512.2012.8012.2012.5012.501,410,800
Mar 18, 202512.3012.4012.1012.2012.20330,900
Mar 17, 202512.4012.5012.1012.2012.20484,600
Mar 14, 202512.5012.7012.3012.4012.40770,600
Mar 13, 202512.6012.8012.4012.4012.40771,400
Mar 12, 202512.7012.8012.4012.4012.40809,600
Mar 11, 202512.3012.8012.1012.7012.701,372,600
Mar 10, 202512.8012.9012.2012.2012.201,481,100
Mar 7, 202512.7013.1012.5012.9012.901,769,800
Mar 6, 202513.0014.0012.6012.7012.707,701,300
Mar 5, 202512.2013.0012.2012.8012.802,392,600
Mar 4, 202512.2012.6012.1012.1012.101,129,500
Mar 3, 202513.0013.0012.1012.2012.201,735,700
Feb 28, 202512.0013.6011.8013.0013.004,467,000
Feb 27, 202512.3012.6012.2012.3012.301,209,700
Feb 26, 202511.9012.7011.6012.5012.502,337,500
Feb 25, 2025 0.231 Dividend
Feb 25, 202512.3012.3011.6011.7011.701,446,500
Feb 24, 202512.2013.0012.1012.6012.373,929,700
Feb 21, 202513.2013.4012.2012.4012.174,690,700
Feb 20, 202514.0014.4013.0013.4013.157,280,700
Feb 19, 202514.6014.6013.5014.1013.847,209,700
Feb 18, 202517.4018.1013.8014.7014.4320,578,000
Feb 17, 202512.2014.9012.0014.9014.6312,467,800
Feb 14, 202510.6011.5010.4011.4011.193,069,400
Feb 13, 20259.9511.009.9510.6010.412,552,400
Feb 11, 20259.9510.109.159.959.771,330,200
Feb 10, 202510.1010.109.9510.009.82325,700
Feb 7, 20259.9010.209.7510.109.91488,300
Feb 6, 202510.0010.109.809.809.62554,600
Feb 5, 202510.4010.7010.1010.109.91701,500
Feb 4, 202510.7011.1010.3010.3010.111,535,800
Feb 3, 20259.6510.609.5010.5010.311,304,400
Jan 31, 202510.0010.309.759.759.57585,700
Jan 30, 202510.3010.509.9010.009.82614,100
Jan 29, 202510.8011.0010.2010.2010.01677,800
Jan 28, 202510.3010.8010.2010.7010.50973,900
Jan 27, 202510.6011.0010.2010.2010.011,438,600
Jan 24, 202510.9011.0010.5010.8010.601,145,900
Jan 23, 20259.8511.509.7510.9010.704,064,500
Jan 22, 202510.0010.109.809.859.67518,000
Jan 21, 20259.5510.109.559.959.771,571,100
Jan 20, 20259.459.709.459.559.37287,600
Jan 17, 20259.559.759.409.459.28449,800
Jan 16, 20259.959.959.309.459.28761,200
Jan 15, 20259.5510.009.509.759.571,295,700
Jan 14, 202510.5010.609.559.559.371,404,100
Jan 13, 202510.7010.8010.0010.2010.011,570,900
Jan 10, 202510.7011.0010.3010.9010.701,402,300
Jan 9, 202511.7011.7010.5010.6010.412,885,300
Jan 8, 202512.0012.5010.9011.5011.298,666,800
Jan 7, 20259.1511.809.1011.8011.586,823,900
Jan 6, 20259.309.408.959.008.84266,500
Jan 3, 20259.359.459.309.359.18150,100
Jan 2, 20259.359.459.209.309.13109,300
Dec 30, 20249.459.509.309.359.1891,100
Dec 27, 20249.609.709.459.459.28236,600
Dec 26, 20249.8510.009.559.559.37624,400
Dec 25, 20249.259.859.259.859.67918,700
Dec 24, 20249.209.409.109.259.08244,500
Dec 23, 20249.259.509.009.008.84570,100
Dec 20, 20249.159.308.909.209.03516,700
Dec 19, 20249.509.609.009.008.84394,000
Dec 18, 20249.8510.009.509.509.33723,400
Dec 17, 202410.3010.409.809.809.62963,900
Dec 16, 202410.4010.7010.3010.3010.11616,300
Dec 13, 202410.1010.5010.1010.4010.21432,200
Dec 12, 202410.3010.4010.2010.2010.01417,600
Dec 11, 202410.5010.5010.2010.3010.11470,900
Dec 9, 202410.7010.9010.5010.6010.41431,600
Dec 6, 202410.7010.8010.5010.6010.41148,600
Dec 4, 202410.5010.8010.5010.7010.50280,100
Dec 3, 202411.1011.1010.3010.6010.411,248,100
Dec 2, 202411.4011.6011.1011.1010.901,034,200
Nov 29, 202410.2011.5010.2011.3011.093,355,900
Nov 28, 202410.3010.4010.2010.2010.01160,200
Nov 27, 202410.3010.5010.1010.3010.11459,000
Nov 26, 202410.2010.6010.1010.4010.211,002,400
Nov 25, 202410.2010.3010.1010.109.91342,900
Nov 22, 202410.1010.4010.1010.109.91391,500
Nov 21, 202410.0010.4010.0010.009.82957,400
Nov 20, 202410.2010.3010.1010.109.91286,800
Nov 19, 202410.2010.4010.0010.2010.01857,500
Nov 18, 202411.1011.2010.0010.2010.012,207,400
Nov 15, 202411.7011.7011.0011.1010.901,103,800
Nov 14, 202411.7012.2011.5011.6011.391,489,000
Nov 13, 202411.5011.9011.5011.7011.491,210,800
Nov 12, 202412.6012.6011.3011.3011.096,079,700
Nov 11, 202413.6014.5013.6014.1013.843,081,500
Nov 8, 202413.5014.0013.4013.7013.45621,400
Nov 7, 202413.7013.9013.4013.5013.25521,500
Nov 6, 202414.1014.4013.7013.7013.45818,800
Nov 4, 202414.3014.4013.7013.9013.651,111,800
Nov 1, 202414.6014.8014.3014.4014.141,058,800
Oct 31, 202414.5014.7014.4014.6014.33745,500
Oct 29, 202414.9015.3014.6014.6014.333,946,400
Oct 28, 202414.7015.1014.5014.8014.532,815,400
Oct 25, 202413.7015.6013.7015.2014.928,618,000
Oct 24, 202413.3013.7013.3013.5013.25782,100
Oct 22, 202413.7013.7013.2013.2012.96678,600
Oct 21, 202413.9013.9013.6013.7013.45531,500
Oct 18, 202414.1014.5013.8013.8013.551,596,000
Oct 17, 202414.1014.6014.0014.1013.842,092,600
Oct 16, 202413.5014.2013.5014.0013.741,390,300
Oct 15, 202413.9014.0013.4013.5013.251,599,100
Oct 11, 202414.3014.7014.2014.2013.942,288,500
Oct 10, 202414.4014.5014.2014.2013.941,335,600
Oct 9, 202414.4014.6014.3014.3014.04744,500
Oct 8, 202414.5014.9014.3014.6014.332,219,600
Oct 7, 202414.3014.8014.2014.5014.231,665,700
Oct 4, 202414.9014.9014.2014.3014.041,542,400
Oct 3, 202415.1015.2014.7014.9014.63914,300
Oct 2, 202415.5015.8015.0015.0014.731,617,600
Oct 1, 202415.4015.9015.3015.6015.312,025,300
Sep 30, 202415.0015.6015.0015.3015.021,338,800
Sep 27, 202415.2015.3014.8014.9014.63791,900
Sep 26, 202415.2015.7015.0015.2014.922,940,100
Sep 25, 202415.6015.8015.0015.0014.731,693,900
Sep 24, 202416.2016.3015.4015.6015.311,961,300
Sep 23, 202416.2016.4016.0016.1015.80674,300
Sep 20, 202416.4016.6016.1016.1015.801,845,300
Sep 19, 202416.5016.8016.3016.3016.002,375,600
Sep 18, 202416.4016.9016.3016.4016.102,800,700
Sep 17, 202416.5017.1016.3016.5016.206,136,000
Sep 16, 202416.3016.7016.2016.4016.101,983,400
Sep 13, 202416.4016.5016.1016.3016.001,210,300
Sep 12, 202416.5016.8016.2016.3016.002,318,600
Sep 11, 202416.6017.0016.0016.3016.002,521,000
Sep 10, 202416.4017.1016.2016.6016.303,950,200
Sep 9, 202416.6016.8016.1016.2015.902,546,000
Sep 6, 202417.6017.8016.5016.5016.205,286,200
Sep 5, 202417.9018.2017.3017.4017.085,825,400
Sep 4, 202418.3018.9017.7017.7017.386,958,200
Sep 3, 202419.1019.1018.2018.4018.067,915,500
Sep 2, 202418.4019.2018.1019.1018.757,387,800
Aug 30, 202418.1018.6017.6018.3017.966,173,900
Aug 29, 202418.4018.5017.6017.8017.474,461,800
Aug 28, 202417.2018.7017.0018.4018.0616,462,000
Aug 26, 202416.9017.9016.7017.1016.7910,479,400
Aug 23, 202416.1017.0015.6017.0016.698,977,700
Aug 22, 202415.2016.5015.2016.2015.9010,684,800
Aug 21, 202414.9015.2014.7014.9014.631,789,500
Aug 20, 202414.8015.5014.5015.1014.826,174,000
Aug 19, 202413.5015.5013.4015.1014.827,357,200
Aug 16, 202413.4013.5013.0013.4013.151,443,800
Aug 15, 202412.8013.3012.6013.2012.962,856,900
Aug 14, 202414.8015.4014.3014.4014.144,084,000
Aug 13, 202415.2015.3014.0014.9014.633,442,300
Aug 9, 202416.7016.8014.6015.0014.738,992,600
Aug 8, 202415.8017.6015.6016.7016.3922,533,800
Aug 7, 202411.8015.3011.8015.3015.029,230,700
Aug 6, 202412.0012.1011.6011.7011.491,633,400
Aug 5, 202411.9011.9011.0011.7011.491,992,900
Aug 2, 202412.4013.2012.1012.1011.882,728,000
Aug 1, 202413.5013.6012.4012.6012.372,446,000
Jul 31, 202414.2014.3013.3013.4013.151,316,400
Jul 30, 202414.2014.8013.9014.1013.841,487,800
Jul 26, 202414.3014.4014.1014.1013.84376,300
Jul 25, 202414.6014.8013.9014.1013.841,013,600
Jul 24, 202414.0014.9014.0014.8014.531,681,000
Jul 23, 202414.5014.9013.4013.9013.652,623,300
Jul 19, 202416.2016.3015.0015.0014.732,178,500
Jul 18, 202417.0017.0016.1016.1015.801,306,900
Jul 17, 202416.1017.0016.1016.5016.201,794,300
Jul 16, 202419.0019.0015.3016.1015.805,825,100
Jul 15, 202419.1019.2018.7019.0018.65684,800
Jul 12, 202419.3019.7019.1019.2018.851,247,500
Jul 11, 202419.1019.2018.9019.1018.75740,800
Jul 10, 202419.3019.4019.0019.0018.65528,800
Jul 9, 202419.4019.7019.0019.2018.85836,000
Jul 8, 202419.3019.9019.3019.4019.041,648,800
Jul 5, 202418.7019.4018.6019.3018.952,232,900
Jul 4, 202418.9019.2018.5018.6018.261,162,400
Jul 3, 202418.4018.8018.4018.8018.46953,900
Jul 2, 202419.0019.0018.3018.4018.061,530,700
Jul 1, 202419.3019.6018.7018.9018.551,815,600
Jun 28, 202419.6019.7018.8018.9018.551,741,200
Jun 27, 202419.8020.2019.3019.5019.141,569,300
Jun 26, 202419.9020.6019.5019.7019.343,663,600
Jun 25, 202422.4022.6019.7019.8019.449,561,500
Jun 24, 202419.5021.6019.5021.2020.816,148,100
Jun 21, 202419.2020.1019.1019.6019.243,168,300
Jun 20, 202419.0019.8018.8019.3018.952,613,300
Jun 19, 202419.4019.7018.1019.1018.756,406,500
Jun 18, 202419.4020.5019.2020.5020.124,804,300
Jun 17, 202418.5019.1018.0018.9018.551,824,600
Jun 14, 202419.0019.4018.5018.5018.162,733,900
Jun 13, 202419.4019.7019.1019.1018.753,167,900
Jun 12, 202420.3020.7019.2019.2018.854,604,200
Jun 11, 202421.2021.3019.9020.1019.736,669,300
Jun 10, 202419.3021.2018.9021.1020.7110,663,800
Jun 7, 202419.2019.7018.8019.2018.853,397,700
Jun 6, 202418.6020.1017.8019.0018.6510,384,800
Jun 5, 202419.1019.5018.4018.6018.265,144,800
Jun 4, 202422.9023.7018.7018.8018.469,897,100
May 31, 202423.1023.3022.8022.8022.38631,400
May 30, 202423.8023.9022.8023.0022.581,416,300
May 29, 202424.3024.4023.6023.6023.171,670,500
May 28, 202424.4024.7024.2024.2023.761,413,500
May 27, 202425.0025.2524.2024.3023.853,624,700
May 24, 202424.7025.2524.5025.0024.542,250,500
May 23, 202424.3025.2524.1025.0024.543,192,800
May 21, 202424.2024.6024.0024.3023.85854,700
May 20, 202424.8024.8024.2024.2023.761,007,200
May 17, 202424.6025.2524.4024.7024.252,044,700
May 16, 202423.1024.6022.4024.5024.053,056,200
May 15, 202425.5025.7524.1024.3023.854,246,800
May 14, 202425.5026.7525.2526.0025.523,375,900
May 13, 202425.7525.7525.2525.7525.281,524,000
May 10, 202425.7526.5023.9025.7525.2812,760,600
May 9, 202426.7530.0025.5029.5028.969,486,200
May 8, 202425.5026.7525.2526.7526.262,343,200
May 7, 202426.2526.7524.8025.7525.283,651,400
May 3, 202424.7026.7524.6026.5026.0110,080,600
May 2, 202426.7527.5023.8024.0023.5610,109,600
Apr 30, 202426.7528.0026.5027.0026.5112,261,400