MISS GRAND INTERNATIONAL PUBLIC COMPANY LIMITED(TH:MGI)
3.16+0.02 (+0.64%)
TH:MGI
MISS GRAND INTERNATIONAL PUBLIC COMPANY LIMITED historical prices
3.16
At close:+0.02 (+0.64%)
MISS GRAND INTERNATIONAL PUBLIC COMPANY LIMITED (MGI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.16 | 3.22 | 3.14 | 3.16 | 3.16 | +0.64% | 56,206 | 0.59 |
| Nov 10, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | +0.64% | 69,709 | 0.73 |
| Nov 09, 2026 | 3.16 | 3.32 | 3.10 | 3.12 | 3.12 | 0.00% | 233,268 | 2.56 |
| Nov 06, 2026 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -6.59% | 376,800 | 4.27 |
| Nov 05, 2026 | 3.58 | 3.64 | 3.30 | 3.34 | 3.34 | -6.70% | 557,234 | 6.50 |
| Nov 04, 2026 | 3.70 | 3.70 | 3.54 | 3.58 | 3.58 | -2.19% | 235,806 | 2.75 |
| Nov 03, 2026 | 3.72 | 3.86 | 3.50 | 3.66 | 3.66 | -3.17% | 1,010,188 | 14.29 |
| Nov 02, 2026 | 4.10 | 4.10 | 3.78 | 3.78 | 3.78 | -7.80% | 399,106 | 6.07 |
| Oct 30, 2026 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | -5.53% | 196,761 | 3.09 |
| Oct 29, 2026 | 4.48 | 4.48 | 4.32 | 4.34 | 4.34 | -2.69% | 96,058 | 1.51 |
| Oct 28, 2026 | 4.50 | 4.52 | 4.46 | 4.46 | 4.46 | -0.89% | 56,431 | 0.87 |
| Oct 27, 2026 | 4.52 | 4.52 | 4.46 | 4.50 | 4.50 | -0.44% | 49,407 | 0.75 |
| Oct 26, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -0.88% | 102,128 | 1.59 |
| Oct 23, 2026 | 4.56 | 4.64 | 4.56 | 4.56 | 4.56 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.60 | 4.64 | 4.56 | 4.56 | 4.56 | -1.30% | 80,801 | 1.27 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.60 | 4.62 | 4.62 | -1.28% | 65,205 | 1.02 |
| Oct 20, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 73,410 | 1.14 |
| Oct 19, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.84% | 43,900 | 0.65 |
| Oct 16, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | +0.42% | 50,210 | 0.57 |
| Oct 14, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.82% | 31,506 | 0.33 |
| Oct 13, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 0.00% | 16,775 | 0.17 |
| Oct 09, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.44% | 26,222 | 0.24 |
| Oct 08, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | +0.44% | 33,719 | 0.30 |
| Oct 07, 2026 | 4.74 | 4.82 | 4.74 | 4.78 | 4.78 | -0.44% | 38,805 | 0.24 |
| Oct 06, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 60,104 | 0.31 |
| Oct 05, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.82 | +0.86% | 38,300 | 0.12 |
| Oct 02, 2026 | 4.92 | 4.92 | 4.74 | 4.78 | 4.78 | -1.26% | 37,800 | 0.11 |
| Oct 01, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 53,400 | 0.14 |
| Sep 30, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 14,640 | 0.03 |
| Sep 29, 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | 0.00% | 18,200 | 0.03 |
| Sep 28, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 23,201 | 0.04 |
| Sep 25, 2026 | 4.96 | 4.96 | 4.86 | 4.94 | 4.94 | -0.40% | 49,833 | 0.08 |
| Sep 24, 2026 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | +1.64% | 29,822 | 0.05 |
| Sep 23, 2026 | 4.84 | 4.92 | 4.80 | 4.88 | 4.88 | +0.83% | 119,320 | 0.18 |
| Sep 22, 2026 | 4.88 | 4.90 | 4.82 | 4.84 | 4.84 | -0.82% | 58,537 | 0.08 |
| Sep 21, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.61% | 191,609 | 0.25 |
| Sep 18, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 14,148 | 0.02 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | 0.00% | 109,606 | 0.14 |
| Sep 16, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 13,411 | 0.02 |
| Sep 15, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | +0.81% | 60,900 | 0.07 |
| Sep 14, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 46,340 | 0.06 |
| Sep 11, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | +0.40% | 63,632 | 0.08 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 50,901 | 0.06 |
| Sep 09, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.00% | 38,711 | 0.05 |
| Sep 08, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 0.00% | 78,226 | 0.09 |
| Sep 07, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 0.00% | 42,941 | 0.05 |
| Sep 04, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 0.00% | 20,425 | 0.02 |
| Sep 03, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 70,341 | 0.08 |
