Miss Grand International PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.850	11.500	9.750	10.900	10.165	4,064,992
2025-01-22	10.000	10.100	9.800	9.850	9.186	518,286
2025-01-21	9.550	10.100	9.550	9.950	9.279	1,571,261
2025-01-20	9.450	9.700	9.450	9.550	8.906	287,861
2025-01-17	9.550	9.750	9.400	9.450	8.813	449,859
2025-01-16	9.950	9.950	9.300	9.450	8.813	761,633
2025-01-15	9.550	10.000	9.500	9.750	9.093	1,295,950
2025-01-14	10.500	10.600	9.550	9.550	8.906	1,404,447
2025-01-13	10.700	10.800	10.000	10.200	9.512	1,571,106
2025-01-10	10.700	11.000	10.300	10.900	10.165	1,402,537
2025-01-09	11.700	11.700	10.500	10.600	9.885	2,885,758
2025-01-08	12.000	12.500	10.900	11.500	10.725	8,667,968
2025-01-07	9.150	11.800	9.100	11.800	11.005	6,825,344
2025-01-06	9.300	9.400	8.950	9.000	8.393	267,064
2025-01-03	9.350	9.450	9.300	9.350	8.720	150,302
2025-01-02	9.350	9.450	9.200	9.300	8.673	109,550
2024-12-30	9.450	9.500	9.300	9.350	8.720	91,266
2024-12-27	9.600	9.700	9.450	9.450	8.813	236,638
2024-12-26	9.850	10.000	9.550	9.550	8.906	624,716
2024-12-25	9.250	9.850	9.250	9.850	9.186	918,873
2024-12-24	9.200	9.400	9.100	9.250	8.626	244,714
2024-12-23	9.250	9.500	9.000	9.000	8.393	570,539
2024-12-20	9.150	9.300	8.900	9.200	8.580	516,972
2024-12-19	9.500	9.600	9.000	9.000	8.393	394,466
2024-12-18	9.850	10.000	9.500	9.500	8.860	724,034
2024-12-17	10.300	10.400	9.800	9.800	9.139	964,339
2024-12-16	10.400	10.700	10.300	10.300	9.606	616,514
2024-12-13	10.100	10.500	10.100	10.400	9.699	432,339
2024-12-12	10.300	10.400	10.200	10.200	9.512	417,756
2024-12-11	10.500	10.500	10.200	10.300	9.606	470,992
2024-12-09	10.700	10.900	10.500	10.600	9.885	431,774
2024-12-06	10.700	10.800	10.500	10.600	9.885	148,710
2024-12-04	10.500	10.800	10.500	10.700	9.979	280,221
2024-12-03	11.100	11.100	10.300	10.600	9.885	1,249,112
2024-12-02	11.400	11.600	11.100	11.100	10.352	1,034,340
2024-11-29	10.200	11.500	10.200	11.300	10.538	3,356,326
2024-11-28	10.300	10.400	10.200	10.200	9.512	160,232
2024-11-27	10.300	10.500	10.100	10.300	9.606	459,172
2024-11-26	10.200	10.600	10.100	10.400	9.699	1,002,654
2024-11-25	10.200	10.300	10.100	10.100	9.419	343,044
2024-11-22	10.100	10.400	10.100	10.100	9.419	391,736
2024-11-21	10.000	10.400	10.000	10.000	9.326	957,657
2024-11-20	10.200	10.300	10.100	10.100	9.419	287,022
2024-11-19	10.200	10.400	10.000	10.200	9.512	858,121
2024-11-18	11.100	11.200	10.000	10.200	9.512	2,208,588
2024-11-15	11.700	11.700	11.000	11.100	10.352	1,104,268
2024-11-14	11.700	12.200	11.500	11.600	10.818	1,489,205
2024-11-13	11.500	11.900	11.500	11.700	10.911	1,211,283
2024-11-12	12.600	12.600	11.300	11.300	10.538	6,083,144
2024-11-11	13.600	14.500	13.600	14.100	13.149	3,082,344
2024-11-08	13.500	14.000	13.400	13.700	12.776	621,700
2024-11-07	13.700	13.900	13.400	13.500	12.590	521,952
2024-11-06	14.100	14.400	13.700	13.700	12.776	819,521
2024-11-05	14.000	14.100	13.700	14.000	13.056	361,673
2024-11-04	14.300	14.400	13.700	13.900	12.963	1,112,340
2024-11-01	14.600	14.800	14.300	14.400	13.429	1,059,037
2024-10-31	14.500	14.700	14.400	14.600	13.616	745,771
2024-10-30	14.400	14.600	14.300	14.400	13.429	813,132
2024-10-29	14.900	15.300	14.600	14.600	13.616	3,947,216
2024-10-28	14.700	15.100	14.500	14.800	13.802	2,815,679

← NewerPage 8 of 12 · 688 trading daysOlder →

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.