Millennium Grp Corp (Asia) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.820 | 3.940 | 3.760 | 3.820 | 3.411 | 3,557,714 |
| 2024-07-25 | 3.820 | 3.900 | 3.800 | 3.800 | 3.393 | 9,490,878 |
| 2024-07-24 | 3.860 | 3.900 | 3.840 | 3.840 | 3.429 | 47,709 |
| 2024-07-23 | 3.840 | 4.000 | 3.840 | 3.880 | 3.465 | 80,304 |
| 2024-07-19 | 3.880 | 3.880 | 3.820 | 3.820 | 3.411 | 209,309 |
| 2024-07-18 | 3.880 | 3.920 | 3.860 | 3.900 | 3.483 | 2,116,900 |
| 2024-07-17 | 3.920 | 3.960 | 3.900 | 3.900 | 3.483 | 57,700 |
| 2024-07-16 | 3.900 | 4.000 | 3.900 | 3.920 | 3.500 | 279,201 |
| 2024-07-15 | 3.980 | 4.020 | 3.920 | 3.960 | 3.536 | 131,300 |
| 2024-07-12 | 4.040 | 4.100 | 4.000 | 4.060 | 3.625 | 337,300 |
| 2024-07-11 | 3.760 | 4.040 | 3.760 | 4.000 | 3.572 | 859,622 |
| 2024-07-10 | 3.720 | 3.860 | 3.720 | 3.820 | 3.411 | 251,100 |
| 2024-07-09 | 3.720 | 3.840 | 3.680 | 3.760 | 3.358 | 127,700 |
| 2024-07-08 | 3.740 | 3.820 | 3.740 | 3.740 | 3.340 | 245,500 |
| 2024-07-05 | 3.700 | 3.840 | 3.700 | 3.800 | 3.393 | 1,577,427 |
| 2024-07-04 | 3.880 | 3.880 | 3.760 | 3.760 | 3.358 | 955,340 |
| 2024-07-03 | 3.900 | 3.900 | 3.780 | 3.780 | 3.375 | 2,571,600 |
| 2024-07-02 | 3.920 | 3.940 | 3.820 | 3.900 | 3.483 | 3,912,100 |
| 2024-07-01 | 4.000 | 4.000 | 3.940 | 3.940 | 3.518 | 295,500 |
| 2024-06-28 | 4.040 | 4.040 | 3.960 | 4.020 | 3.590 | 2,085,103 |
| 2024-06-27 | 3.980 | 4.040 | 3.980 | 4.020 | 3.590 | 583,752 |
| 2024-06-26 | 3.860 | 4.060 | 3.820 | 4.060 | 3.625 | 332,901 |
| 2024-06-25 | 3.860 | 3.920 | 3.860 | 3.880 | 3.465 | 1,438,052 |
| 2024-06-24 | 3.840 | 3.960 | 3.820 | 3.880 | 3.465 | 2,232,294 |
| 2024-06-21 | 3.880 | 4.000 | 3.760 | 3.900 | 3.483 | 1,894,941 |
| 2024-06-20 | 3.880 | 4.080 | 3.820 | 3.960 | 3.536 | 231,900 |
| 2024-06-19 | 3.940 | 4.020 | 3.620 | 4.000 | 3.572 | 1,011,391 |
| 2024-06-18 | 3.960 | 4.060 | 3.920 | 4.000 | 3.572 | 540,600 |
| 2024-06-17 | 4.060 | 4.100 | 3.900 | 4.020 | 3.590 | 583,848 |
| 2024-06-14 | 4.160 | 4.160 | 4.080 | 4.080 | 3.643 | 323,918 |
| 2024-06-13 | 4.180 | 4.260 | 4.160 | 4.160 | 3.715 | 339,500 |
| 2024-06-12 | 4.260 | 4.260 | 4.160 | 4.200 | 3.750 | 83,712 |
| 2024-06-11 | 4.260 | 4.280 | 4.120 | 4.200 | 3.750 | 137,000 |
| 2024-06-10 | 4.140 | 4.600 | 4.140 | 4.180 | 3.733 | 349,114 |
| 2024-06-07 | 4.060 | 4.400 | 4.040 | 4.400 | 3.929 | 1,003,900 |
| 2024-06-06 | 4.440 | 4.440 | 4.080 | 4.100 | 3.661 | 633,228 |
| 2024-06-05 | 4.740 | 4.740 | 4.020 | 4.500 | 4.018 | 1,364,320 |
| 2024-06-04 | 4.800 | 4.800 | 4.520 | 4.700 | 4.197 | 591,933 |
| 2024-05-31 | 4.800 | 4.800 | 4.740 | 4.800 | 4.286 | 88,600 |
| 2024-05-30 | 4.880 | 5.050 | 4.760 | 4.800 | 4.286 | 118,549 |
| 2024-05-29 | 4.720 | 4.880 | 4.680 | 4.880 | 4.358 | 145,307 |
| 2024-05-28 | 4.820 | 4.900 | 4.680 | 4.800 | 4.286 | 150,623 |
| 2024-05-27 | 4.920 | 4.920 | 4.760 | 4.820 | 4.304 | 111,311 |
| 2024-05-24 | 4.940 | 4.940 | 4.880 | 4.940 | 4.411 | 294,192 |
| 2024-05-23 | 4.960 | 4.960 | 4.920 | 4.940 | 4.411 | 101,614 |
| 2024-05-21 | 4.920 | 4.980 | 4.920 | 4.960 | 4.429 | 325,600 |
| 2024-05-20 | 4.940 | 5.000 | 4.920 | 4.920 | 4.393 | 426,534 |
| 2024-05-17 | 4.920 | 4.940 | 4.820 | 4.940 | 4.411 | 129,607 |
| 2024-05-16 | 4.840 | 4.940 | 4.740 | 4.860 | 4.340 | 649,002 |
| 2024-05-15 | 4.960 | 5.000 | 4.820 | 4.840 | 4.322 | 1,459,318 |
| 2024-05-14 | 5.000 | 5.000 | 4.940 | 5.000 | 4.465 | 351,150 |
| 2024-05-13 | 4.980 | 5.050 | 4.920 | 5.000 | 4.465 | 477,404 |
| 2024-05-10 | 5.100 | 5.100 | 4.980 | 5.000 | 4.465 | 395,004 |
| 2024-05-09 | 5.100 | 5.150 | 5.050 | 5.100 | 4.554 | 60,600 |
| 2024-05-08 | 5.200 | 5.200 | 5.000 | 5.100 | 4.554 | 531,102 |
| 2024-05-07 | 5.050 | 5.200 | 4.980 | 5.150 | 4.599 | 461,500 |
| 2024-05-03 | 5.000 | 5.050 | 4.980 | 5.050 | 4.509 | 503,416 |
| 2024-05-02 | 5.100 | 5.150 | 5.000 | 5.000 | 4.465 | 403,327 |
| 2024-04-30 | 5.100 | 5.200 | 5.000 | 5.050 | 4.509 | 518,312 |
| 2024-04-29 | 5.200 | 5.300 | 5.100 | 5.100 | 4.554 | 210,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.2400 THB |
| 2026-03-10 | 0.1100 THB |
| 2025-11-27 | 0.1400 THB |
| 2024-11-27 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.