Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.050 | 9.200 | 9.050 | 9.100 | 8.645 | 86,615 |
| 2025-10-21 | 9.150 | 9.200 | 9.100 | 9.100 | 8.645 | 91,337 |
| 2025-10-20 | 9.200 | 9.250 | 9.150 | 9.150 | 8.693 | 89,383 |
| 2025-10-17 | 9.500 | 9.500 | 9.150 | 9.150 | 8.693 | 296,010 |
| 2025-10-16 | 9.400 | 9.500 | 9.350 | 9.500 | 9.025 | 121,655 |
| 2025-10-15 | 9.350 | 9.550 | 9.300 | 9.450 | 8.978 | 262,747 |
| 2025-10-14 | 9.450 | 9.750 | 9.300 | 9.300 | 8.835 | 834,928 |
| 2025-10-10 | 9.200 | 9.300 | 9.150 | 9.250 | 8.788 | 73,547 |
| 2025-10-09 | 9.250 | 9.300 | 9.150 | 9.200 | 8.740 | 89,039 |
| 2025-10-08 | 9.250 | 9.350 | 9.200 | 9.250 | 8.788 | 77,288 |
| 2025-10-07 | 9.150 | 9.300 | 9.150 | 9.300 | 8.835 | 79,112 |
| 2025-10-06 | 9.250 | 9.250 | 9.100 | 9.150 | 8.693 | 202,945 |
| 2025-10-03 | 9.650 | 9.800 | 9.250 | 9.250 | 8.788 | 903,171 |
| 2025-10-02 | 9.200 | 10.100 | 9.200 | 9.650 | 9.168 | 2,729,416 |
| 2025-10-01 | 9.200 | 9.250 | 9.150 | 9.150 | 8.693 | 119,333 |
| 2025-09-30 | 9.250 | 9.300 | 9.100 | 9.150 | 8.693 | 128,949 |
| 2025-09-29 | 9.350 | 9.400 | 9.200 | 9.300 | 8.835 | 110,575 |
| 2025-09-26 | 9.150 | 9.350 | 9.100 | 9.250 | 8.788 | 228,399 |
| 2025-09-25 | 9.200 | 9.350 | 9.200 | 9.350 | 8.883 | 127,322 |
| 2025-09-24 | 9.150 | 9.300 | 9.050 | 9.200 | 8.740 | 239,115 |
| 2025-09-23 | 9.350 | 9.400 | 9.200 | 9.200 | 8.740 | 326,506 |
| 2025-09-22 | 9.600 | 9.800 | 9.350 | 9.500 | 9.025 | 256,992 |
| 2025-09-19 | 9.850 | 9.850 | 9.600 | 9.600 | 9.120 | 253,530 |
| 2025-09-18 | 9.950 | 9.950 | 9.700 | 9.800 | 9.310 | 159,827 |
| 2025-09-17 | 9.800 | 10.000 | 9.800 | 9.900 | 9.405 | 377,699 |
| 2025-09-16 | 9.850 | 9.850 | 9.700 | 9.800 | 9.310 | 163,777 |
| 2025-09-15 | 9.900 | 10.000 | 9.750 | 9.800 | 9.310 | 581,189 |
| 2025-09-12 | 9.650 | 9.950 | 9.650 | 9.850 | 9.358 | 432,507 |
| 2025-09-11 | 9.700 | 9.750 | 9.600 | 9.700 | 9.215 | 219,675 |
| 2025-09-10 | 9.750 | 9.750 | 9.600 | 9.700 | 9.215 | 132,722 |
| 2025-09-09 | 9.400 | 9.750 | 9.400 | 9.750 | 9.263 | 872,134 |
| 2025-09-08 | 9.200 | 9.400 | 9.200 | 9.400 | 8.930 | 185,847 |
| 2025-09-05 | 9.300 | 9.400 | 9.150 | 9.250 | 8.788 | 198,614 |
| 2025-09-04 | 9.200 | 9.300 | 9.200 | 9.250 | 8.788 | 155,512 |
| 2025-09-03 | 9.250 | 9.300 | 9.100 | 9.200 | 8.740 | 269,925 |
| 2025-09-02 | 9.150 | 9.200 | 9.150 | 9.150 | 8.693 | 60,349 |
| 2025-09-01 | 9.200 | 9.250 | 9.150 | 9.150 | 8.693 | 26,572 |
| 2025-08-29 | 9.250 | 9.350 | 9.150 | 9.200 | 8.740 | 177,640 |
| 2025-08-28 | 9.200 | 9.400 | 9.150 | 9.250 | 8.788 | 235,322 |
| 2025-08-27 | 9.200 | 9.300 | 9.150 | 9.150 | 8.693 | 85,519 |
| 2025-08-26 | 9.200 | 9.250 | 9.100 | 9.150 | 8.693 | 113,514 |
| 2025-08-25 | 9.300 | 9.350 | 9.150 | 9.150 | 8.693 | 499,517 |
| 2025-08-22 | 9.200 | 9.450 | 9.200 | 9.300 | 8.835 | 188,930 |
| 2025-08-21 | 9.300 | 9.350 | 9.200 | 9.200 | 8.740 | 42,327 |
| 2025-08-20 | 9.200 | 9.350 | 9.150 | 9.200 | 8.740 | 171,960 |
| 2025-08-19 | 9.150 | 9.350 | 9.100 | 9.150 | 8.693 | 195,577 |
| 2025-08-18 | 9.400 | 9.500 | 9.150 | 9.200 | 8.740 | 255,859 |
| 2025-08-15 | 9.700 | 9.750 | 9.300 | 9.400 | 8.930 | 377,397 |
| 2025-08-14 | 9.800 | 9.800 | 9.500 | 9.700 | 9.215 | 546,016 |
| 2025-08-13 | 9.900 | 9.950 | 9.750 | 9.800 | 9.310 | 386,275 |
| 2025-08-08 | 9.700 | 9.950 | 9.500 | 9.900 | 9.405 | 672,407 |
| 2025-08-07 | 10.100 | 10.400 | 10.100 | 10.100 | 9.595 | 489,270 |
| 2025-08-06 | 9.900 | 10.200 | 9.900 | 10.000 | 9.500 | 369,093 |
| 2025-08-05 | 9.850 | 10.000 | 9.800 | 9.900 | 9.405 | 364,753 |
| 2025-08-04 | 9.950 | 10.000 | 9.750 | 9.800 | 9.310 | 587,384 |
| 2025-08-01 | 10.500 | 10.500 | 10.000 | 10.000 | 9.500 | 880,337 |
| 2025-07-31 | 10.100 | 10.700 | 10.000 | 10.500 | 9.975 | 1,388,300 |
| 2025-07-30 | 10.000 | 10.100 | 9.950 | 10.000 | 9.500 | 251,086 |
| 2025-07-29 | 9.950 | 10.100 | 9.900 | 10.100 | 9.595 | 208,321 |
| 2025-07-25 | 9.900 | 10.100 | 9.850 | 9.900 | 9.405 | 249,346 |
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.