Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.000 | 6.150 | 6.000 | 6.050 | 5.748 | 293,751 |
| 2026-01-20 | 6.000 | 6.350 | 5.950 | 6.100 | 5.795 | 1,679,695 |
| 2026-01-19 | 5.850 | 6.200 | 5.800 | 6.000 | 5.700 | 968,840 |
| 2026-01-16 | 5.200 | 6.400 | 5.150 | 6.000 | 5.700 | 3,181,211 |
| 2026-01-15 | 5.000 | 5.150 | 5.000 | 5.150 | 4.893 | 91,312 |
| 2026-01-14 | 4.920 | 5.150 | 4.920 | 5.100 | 4.845 | 186,234 |
| 2026-01-13 | 5.250 | 5.250 | 4.960 | 5.100 | 4.845 | 383,972 |
| 2026-01-12 | 5.650 | 5.650 | 5.100 | 5.250 | 4.988 | 244,469 |
| 2026-01-09 | 5.750 | 5.750 | 5.600 | 5.600 | 5.320 | 54,450 |
| 2026-01-08 | 5.750 | 5.850 | 5.550 | 5.550 | 5.273 | 225,679 |
| 2026-01-07 | 5.600 | 5.700 | 5.500 | 5.700 | 5.415 | 93,027 |
| 2026-01-06 | 5.600 | 5.600 | 5.500 | 5.550 | 5.273 | 49,282 |
| 2026-01-05 | 5.750 | 5.750 | 5.500 | 5.600 | 5.320 | 136,616 |
| 2025-12-30 | 5.650 | 5.750 | 5.600 | 5.650 | 5.368 | 109,822 |
| 2025-12-29 | 5.800 | 5.800 | 5.600 | 5.650 | 5.368 | 136,722 |
| 2025-12-26 | 5.750 | 5.750 | 5.650 | 5.700 | 5.415 | 60,400 |
| 2025-12-25 | 5.850 | 5.850 | 5.600 | 5.700 | 5.415 | 106,507 |
| 2025-12-24 | 5.800 | 5.950 | 5.800 | 5.850 | 5.558 | 156,791 |
| 2025-12-23 | 5.650 | 5.900 | 5.650 | 5.800 | 5.510 | 377,050 |
| 2025-12-22 | 5.750 | 5.850 | 5.600 | 5.650 | 5.368 | 260,881 |
| 2025-12-19 | 5.950 | 5.950 | 5.800 | 5.800 | 5.510 | 77,521 |
| 2025-12-18 | 6.250 | 6.250 | 5.650 | 5.950 | 5.653 | 424,402 |
| 2025-12-17 | 6.300 | 6.550 | 6.200 | 6.200 | 5.890 | 348,142 |
| 2025-12-16 | 6.400 | 6.400 | 6.250 | 6.300 | 5.985 | 29,567 |
| 2025-12-15 | 6.250 | 6.400 | 6.250 | 6.400 | 6.080 | 89,801 |
| 2025-12-12 | 6.350 | 6.350 | 6.250 | 6.350 | 6.033 | 40,092 |
| 2025-12-11 | 6.400 | 6.400 | 6.250 | 6.300 | 5.985 | 54,107 |
| 2025-12-09 | 6.250 | 6.500 | 6.250 | 6.350 | 6.033 | 58,719 |
| 2025-12-08 | 6.400 | 6.400 | 6.250 | 6.250 | 5.938 | 47,350 |
| 2025-12-04 | 6.400 | 6.400 | 6.350 | 6.400 | 6.080 | 36,667 |
| 2025-12-03 | 6.500 | 6.500 | 6.350 | 6.350 | 6.033 | 40,711 |
| 2025-12-02 | 6.400 | 6.450 | 6.300 | 6.400 | 6.080 | 44,559 |
| 2025-12-01 | 6.500 | 6.500 | 6.300 | 6.350 | 6.033 | 74,438 |
| 2025-11-28 | 6.500 | 6.600 | 6.300 | 6.450 | 6.128 | 236,273 |
| 2025-11-27 | 6.650 | 6.700 | 6.500 | 6.600 | 6.270 | 80,128 |
| 2025-11-26 | 6.750 | 6.800 | 6.600 | 6.600 | 6.270 | 95,555 |
| 2025-11-25 | 6.550 | 6.800 | 6.550 | 6.600 | 6.270 | 172,827 |
| 2025-11-24 | 6.800 | 6.850 | 6.550 | 6.550 | 6.223 | 131,633 |
| 2025-11-21 | 7.000 | 7.000 | 6.750 | 6.850 | 6.508 | 156,566 |
| 2025-11-20 | 6.700 | 7.050 | 6.700 | 6.950 | 6.603 | 311,144 |
| 2025-11-19 | 6.550 | 6.800 | 6.550 | 6.650 | 6.318 | 161,853 |
| 2025-11-18 | 6.650 | 6.650 | 6.500 | 6.550 | 6.223 | 146,735 |
| 2025-11-17 | 6.650 | 6.700 | 6.600 | 6.600 | 6.270 | 207,383 |
| 2025-11-14 | 6.850 | 6.900 | 6.600 | 6.650 | 6.318 | 337,586 |
| 2025-11-13 | 6.900 | 7.000 | 6.800 | 6.850 | 6.508 | 344,897 |
| 2025-11-12 | 7.400 | 7.400 | 6.900 | 6.950 | 6.603 | 571,979 |
| 2025-11-11 | 7.700 | 7.900 | 7.400 | 7.500 | 7.125 | 2,433,052 |
| 2025-11-10 | 6.850 | 7.400 | 6.800 | 7.150 | 6.793 | 667,028 |
| 2025-11-07 | 6.950 | 6.950 | 6.800 | 6.800 | 6.460 | 160,181 |
| 2025-11-06 | 7.050 | 7.100 | 6.850 | 6.950 | 6.603 | 447,792 |
| 2025-11-05 | 7.150 | 7.250 | 7.000 | 7.050 | 6.698 | 572,279 |
| 2025-11-04 | 7.200 | 7.400 | 7.100 | 7.250 | 6.888 | 1,028,759 |
| 2025-11-03 | 7.050 | 7.200 | 7.050 | 7.100 | 6.745 | 576,478 |
| 2025-10-31 | 6.800 | 7.300 | 6.800 | 7.000 | 6.650 | 1,812,098 |
| 2025-10-30 | 7.650 | 7.650 | 6.050 | 6.850 | 6.508 | 3,423,434 |
| 2025-10-29 | 8.400 | 8.500 | 7.600 | 7.600 | 7.220 | 557,415 |
| 2025-10-28 | 8.600 | 8.650 | 8.400 | 8.400 | 7.980 | 368,950 |
| 2025-10-27 | 9.100 | 9.100 | 8.650 | 8.650 | 8.218 | 371,550 |
| 2025-10-24 | 9.200 | 9.250 | 9.100 | 9.100 | 8.645 | 146,051 |
| 2025-10-22 | 9.050 | 9.200 | 9.050 | 9.100 | 8.645 | 86,615 |
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.