Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.900 | 5.950 | 5.800 | 5.850 | 5.850 | 541,065 |
| 2026-07-20 | 6.150 | 6.200 | 5.900 | 5.950 | 5.950 | 809,898 |
| 2026-07-17 | 6.250 | 6.300 | 6.100 | 6.250 | 6.250 | 541,780 |
| 2026-07-16 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 113,551 |
| 2026-07-15 | 6.250 | 6.300 | 6.150 | 6.200 | 6.200 | 217,717 |
| 2026-07-14 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 520,648 |
| 2026-07-13 | 6.400 | 6.650 | 6.400 | 6.400 | 6.400 | 214,831 |
| 2026-07-10 | 6.400 | 6.800 | 6.100 | 6.500 | 6.500 | 2,972,196 |
| 2026-07-09 | 6.350 | 6.500 | 6.350 | 6.400 | 6.400 | 2,159,305 |
| 2026-07-08 | 6.450 | 6.700 | 6.150 | 6.350 | 6.350 | 7,621,156 |
| 2026-07-07 | 6.850 | 7.000 | 6.200 | 6.450 | 6.450 | 2,391,073 |
| 2026-07-06 | 6.900 | 7.000 | 6.550 | 6.850 | 6.850 | 2,353,951 |
| 2026-07-03 | 6.050 | 6.850 | 5.950 | 6.850 | 6.850 | 7,508,541 |
| 2026-07-02 | 6.100 | 6.100 | 5.850 | 6.050 | 6.050 | 1,571,343 |
| 2026-07-01 | 6.250 | 6.400 | 6.050 | 6.100 | 6.100 | 2,629,519 |
| 2026-06-30 | 6.150 | 6.300 | 5.950 | 6.200 | 6.200 | 3,049,906 |
| 2026-06-29 | 6.000 | 6.150 | 5.850 | 6.150 | 6.150 | 1,229,054 |
| 2026-06-26 | 5.900 | 6.000 | 5.750 | 6.000 | 6.000 | 2,299,025 |
| 2026-06-25 | 5.850 | 6.000 | 5.750 | 5.900 | 5.900 | 3,042,211 |
| 2026-06-24 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 3,099,955 |
| 2026-06-23 | 5.300 | 5.600 | 5.200 | 5.600 | 5.600 | 1,361,872 |
| 2026-06-22 | 5.300 | 5.450 | 5.300 | 5.300 | 5.300 | 864,138 |
| 2026-06-19 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 1,086,909 |
| 2026-06-18 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 182,628 |
| 2026-06-17 | 5.450 | 5.450 | 5.000 | 5.100 | 5.100 | 554,422 |
| 2026-06-16 | 5.450 | 5.550 | 5.350 | 5.500 | 5.500 | 178,611 |
| 2026-06-15 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 338,222 |
| 2026-06-12 | 5.350 | 5.500 | 5.250 | 5.450 | 5.450 | 414,416 |
| 2026-06-11 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 330,850 |
| 2026-06-10 | 5.350 | 5.500 | 5.250 | 5.350 | 5.350 | 867,642 |
| 2026-06-09 | 5.000 | 5.550 | 5.000 | 5.450 | 5.450 | 2,011,373 |
| 2026-06-08 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 281,305 |
| 2026-06-05 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 138,322 |
| 2026-06-04 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 340,273 |
| 2026-06-02 | 4.920 | 5.100 | 4.920 | 4.960 | 4.960 | 491,935 |
| 2026-05-29 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 47,900 |
| 2026-05-28 | 4.900 | 5.050 | 4.840 | 4.940 | 4.940 | 380,317 |
| 2026-05-27 | 4.920 | 4.940 | 4.820 | 4.880 | 4.880 | 206,113 |
| 2026-05-26 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 120,561 |
| 2026-05-25 | 4.940 | 4.940 | 4.900 | 4.940 | 4.940 | 141,135 |
| 2026-05-22 | 4.900 | 4.940 | 4.900 | 4.900 | 4.900 | 59,312 |
| 2026-05-21 | 4.880 | 4.920 | 4.880 | 4.900 | 4.900 | 72,346 |
| 2026-05-20 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 114,427 |
| 2026-05-19 | 4.940 | 4.940 | 4.860 | 4.880 | 4.880 | 92,263 |
| 2026-05-18 | 4.940 | 4.940 | 4.880 | 4.900 | 4.900 | 97,844 |
| 2026-05-15 | 4.980 | 4.980 | 4.900 | 4.960 | 4.960 | 141,750 |
| 2026-05-14 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 40,013 |
| 2026-05-13 | 5.250 | 5.250 | 4.880 | 4.980 | 4.980 | 971,099 |
| 2026-05-12 | 4.940 | 5.250 | 4.920 | 5.200 | 5.200 | 945,207 |
| 2026-05-11 | 4.860 | 5.000 | 4.860 | 4.920 | 4.920 | 379,222 |
| 2026-05-08 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 86,307 |
| 2026-05-07 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 152,849 |
| 2026-05-06 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 127,526 |
| 2026-05-05 | 4.900 | 5.250 | 4.900 | 5.100 | 5.100 | 914,042 |
| 2026-04-30 | 4.740 | 4.940 | 4.720 | 4.920 | 4.920 | 619,084 |
| 2026-04-29 | 5.000 | 5.100 | 5.000 | 5.000 | 4.750 | 528,118 |
| 2026-04-28 | 5.100 | 5.100 | 5.000 | 5.000 | 4.750 | 104,198 |
| 2026-04-27 | 5.050 | 5.150 | 5.000 | 5.000 | 4.750 | 298,696 |
| 2026-04-24 | 5.100 | 5.200 | 4.960 | 5.000 | 4.750 | 635,949 |
| 2026-04-23 | 5.200 | 5.300 | 5.100 | 5.100 | 4.845 | 387,323 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.2500 THB |
| 2025-02-25 | 0.2310 THB |
| 2024-03-05 | 0.1500 THB |
| 2024-01-08 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.