Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.200 | 5.250 | 5.150 | 5.150 | 4.893 | 88,249 |
| 2026-04-21 | 5.250 | 5.300 | 5.100 | 5.150 | 4.893 | 307,420 |
| 2026-04-20 | 5.200 | 5.300 | 5.150 | 5.250 | 4.988 | 44,631 |
| 2026-04-17 | 5.250 | 5.300 | 5.150 | 5.250 | 4.988 | 87,502 |
| 2026-04-16 | 5.150 | 5.350 | 5.100 | 5.250 | 4.988 | 301,618 |
| 2026-04-10 | 5.150 | 5.350 | 5.150 | 5.200 | 4.940 | 313,669 |
| 2026-04-09 | 5.250 | 5.300 | 5.150 | 5.200 | 4.940 | 116,026 |
| 2026-04-08 | 5.050 | 5.400 | 5.050 | 5.250 | 4.988 | 864,019 |
| 2026-04-07 | 5.050 | 5.100 | 4.960 | 5.050 | 4.798 | 168,535 |
| 2026-04-03 | 5.150 | 5.250 | 5.000 | 5.000 | 4.750 | 575,771 |
| 2026-04-02 | 5.400 | 5.400 | 5.150 | 5.300 | 5.035 | 113,921 |
| 2026-04-01 | 5.300 | 5.400 | 5.300 | 5.300 | 5.035 | 177,582 |
| 2026-03-31 | 5.200 | 5.350 | 5.200 | 5.300 | 5.035 | 31,500 |
| 2026-03-30 | 5.100 | 5.300 | 5.100 | 5.250 | 4.988 | 71,147 |
| 2026-03-27 | 5.200 | 5.350 | 5.200 | 5.200 | 4.940 | 110,360 |
| 2026-03-26 | 5.300 | 5.350 | 5.200 | 5.200 | 4.940 | 31,543 |
| 2026-03-25 | 5.200 | 5.350 | 5.100 | 5.300 | 5.035 | 84,232 |
| 2026-03-24 | 5.150 | 5.200 | 5.100 | 5.150 | 4.893 | 13,107 |
| 2026-03-23 | 5.250 | 5.300 | 5.100 | 5.100 | 4.845 | 67,937 |
| 2026-03-20 | 5.150 | 5.350 | 5.150 | 5.300 | 5.035 | 99,273 |
| 2026-03-19 | 5.350 | 5.400 | 5.200 | 5.200 | 4.940 | 262,698 |
| 2026-03-18 | 5.400 | 5.500 | 5.300 | 5.350 | 5.083 | 192,267 |
| 2026-03-17 | 5.350 | 5.450 | 5.250 | 5.350 | 5.083 | 506,880 |
| 2026-03-16 | 5.350 | 5.350 | 5.200 | 5.300 | 5.035 | 99,520 |
| 2026-03-13 | 5.400 | 5.400 | 5.250 | 5.350 | 5.083 | 84,110 |
| 2026-03-12 | 5.350 | 5.350 | 5.300 | 5.350 | 5.083 | 125,036 |
| 2026-03-11 | 5.350 | 5.550 | 5.250 | 5.300 | 5.035 | 452,514 |
| 2026-03-10 | 5.300 | 5.450 | 5.200 | 5.350 | 5.083 | 382,019 |
| 2026-03-09 | 5.100 | 5.250 | 5.000 | 5.250 | 4.988 | 236,518 |
| 2026-03-06 | 5.400 | 5.500 | 5.300 | 5.300 | 5.035 | 121,028 |
| 2026-03-05 | 5.350 | 5.600 | 5.350 | 5.400 | 5.130 | 259,021 |
| 2026-03-04 | 5.650 | 5.700 | 5.150 | 5.400 | 5.130 | 435,628 |
| 2026-03-02 | 5.950 | 6.000 | 5.550 | 5.700 | 5.415 | 801,872 |
| 2026-02-27 | 6.000 | 6.300 | 6.000 | 6.050 | 5.748 | 407,920 |
| 2026-02-26 | 6.150 | 6.150 | 6.050 | 6.050 | 5.748 | 221,546 |
| 2026-02-25 | 6.250 | 6.250 | 6.050 | 6.100 | 5.795 | 591,182 |
| 2026-02-24 | 6.150 | 6.200 | 6.100 | 6.200 | 5.890 | 268,052 |
| 2026-02-23 | 6.350 | 6.500 | 6.050 | 6.150 | 5.843 | 1,274,726 |
| 2026-02-20 | 6.600 | 6.650 | 6.300 | 6.350 | 6.033 | 783,160 |
| 2026-02-19 | 6.950 | 6.950 | 6.550 | 6.550 | 6.223 | 2,265,393 |
| 2026-02-18 | 6.250 | 6.700 | 6.200 | 6.700 | 6.365 | 5,654,831 |
| 2026-02-17 | 5.900 | 6.050 | 5.900 | 6.000 | 5.700 | 301,432 |
| 2026-02-16 | 5.950 | 6.050 | 5.900 | 5.900 | 5.605 | 294,822 |
| 2026-02-13 | 6.100 | 6.100 | 5.950 | 5.950 | 5.653 | 396,302 |
| 2026-02-12 | 5.850 | 6.150 | 5.850 | 6.050 | 5.748 | 673,167 |
| 2026-02-11 | 5.900 | 6.100 | 5.900 | 5.950 | 5.653 | 273,083 |
| 2026-02-10 | 5.900 | 5.950 | 5.850 | 5.950 | 5.653 | 318,470 |
| 2026-02-09 | 5.800 | 5.900 | 5.800 | 5.900 | 5.605 | 411,531 |
| 2026-02-06 | 5.650 | 6.050 | 5.650 | 5.750 | 5.463 | 1,187,831 |
| 2026-02-05 | 5.700 | 5.800 | 5.650 | 5.650 | 5.368 | 273,000 |
| 2026-02-04 | 5.600 | 5.800 | 5.550 | 5.650 | 5.368 | 461,087 |
| 2026-02-03 | 5.400 | 5.600 | 5.400 | 5.550 | 5.273 | 160,534 |
| 2026-02-02 | 5.500 | 5.550 | 5.400 | 5.400 | 5.130 | 109,281 |
| 2026-01-30 | 5.650 | 5.700 | 5.550 | 5.550 | 5.273 | 69,763 |
| 2026-01-29 | 5.800 | 5.800 | 5.550 | 5.700 | 5.415 | 262,756 |
| 2026-01-28 | 6.050 | 6.050 | 5.800 | 5.800 | 5.510 | 610,353 |
| 2026-01-27 | 6.000 | 6.400 | 6.000 | 6.100 | 5.795 | 1,063,651 |
| 2026-01-26 | 6.150 | 6.150 | 5.950 | 6.000 | 5.700 | 322,042 |
| 2026-01-23 | 6.100 | 6.200 | 6.000 | 6.150 | 5.843 | 217,235 |
| 2026-01-22 | 6.050 | 6.400 | 6.050 | 6.050 | 5.748 | 1,274,271 |
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.