Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13.700 | 15.600 | 13.700 | 15.200 | 14.175 | 8,619,532 |
| 2024-10-24 | 13.300 | 13.700 | 13.300 | 13.500 | 12.590 | 782,245 |
| 2024-10-22 | 13.700 | 13.700 | 13.200 | 13.200 | 12.310 | 679,047 |
| 2024-10-21 | 13.900 | 13.900 | 13.600 | 13.700 | 12.776 | 531,808 |
| 2024-10-18 | 14.100 | 14.500 | 13.800 | 13.800 | 12.870 | 1,596,547 |
| 2024-10-17 | 14.100 | 14.600 | 14.000 | 14.100 | 13.149 | 2,093,020 |
| 2024-10-16 | 13.500 | 14.200 | 13.500 | 14.000 | 13.056 | 1,390,685 |
| 2024-10-15 | 13.900 | 14.000 | 13.400 | 13.500 | 12.590 | 1,599,892 |
| 2024-10-11 | 14.300 | 14.700 | 14.200 | 14.200 | 13.243 | 2,288,867 |
| 2024-10-10 | 14.400 | 14.500 | 14.200 | 14.200 | 13.243 | 1,335,777 |
| 2024-10-09 | 14.400 | 14.600 | 14.300 | 14.300 | 13.336 | 744,663 |
| 2024-10-08 | 14.500 | 14.900 | 14.300 | 14.600 | 13.616 | 2,219,828 |
| 2024-10-07 | 14.300 | 14.800 | 14.200 | 14.500 | 13.523 | 1,666,206 |
| 2024-10-04 | 14.900 | 14.900 | 14.200 | 14.300 | 13.336 | 1,542,894 |
| 2024-10-03 | 15.100 | 15.200 | 14.700 | 14.900 | 13.896 | 915,004 |
| 2024-10-02 | 15.500 | 15.800 | 15.000 | 15.000 | 13.989 | 1,618,037 |
| 2024-10-01 | 15.400 | 15.900 | 15.300 | 15.600 | 14.548 | 2,025,567 |
| 2024-09-30 | 15.000 | 15.600 | 15.000 | 15.300 | 14.269 | 1,339,114 |
| 2024-09-27 | 15.200 | 15.300 | 14.800 | 14.900 | 13.896 | 792,347 |
| 2024-09-26 | 15.200 | 15.700 | 15.000 | 15.200 | 14.175 | 2,940,769 |
| 2024-09-25 | 15.600 | 15.800 | 15.000 | 15.000 | 13.989 | 1,695,002 |
| 2024-09-24 | 16.200 | 16.300 | 15.400 | 15.600 | 14.548 | 1,962,399 |
| 2024-09-23 | 16.200 | 16.400 | 16.000 | 16.100 | 15.015 | 674,524 |
| 2024-09-20 | 16.400 | 16.600 | 16.100 | 16.100 | 15.015 | 1,845,905 |
| 2024-09-19 | 16.500 | 16.800 | 16.300 | 16.300 | 15.201 | 2,375,974 |
| 2024-09-18 | 16.400 | 16.900 | 16.300 | 16.400 | 15.294 | 2,800,902 |
| 2024-09-17 | 16.500 | 17.100 | 16.300 | 16.500 | 15.388 | 6,136,886 |
| 2024-09-16 | 16.300 | 16.700 | 16.200 | 16.400 | 15.294 | 1,983,799 |
| 2024-09-13 | 16.400 | 16.500 | 16.100 | 16.300 | 15.201 | 1,210,618 |
| 2024-09-12 | 16.500 | 16.800 | 16.200 | 16.300 | 15.201 | 2,318,913 |
| 2024-09-11 | 16.600 | 17.000 | 16.000 | 16.300 | 15.201 | 2,521,519 |
| 2024-09-10 | 16.400 | 17.100 | 16.200 | 16.600 | 15.481 | 3,950,577 |
| 2024-09-09 | 16.600 | 16.800 | 16.100 | 16.200 | 15.108 | 2,547,029 |
| 2024-09-06 | 17.600 | 17.800 | 16.500 | 16.500 | 15.388 | 5,287,605 |
| 2024-09-05 | 17.900 | 18.200 | 17.300 | 17.400 | 16.227 | 5,826,364 |
| 2024-09-04 | 18.300 | 18.900 | 17.700 | 17.700 | 16.507 | 6,958,916 |
| 2024-09-03 | 19.100 | 19.100 | 18.200 | 18.400 | 17.160 | 7,916,444 |
| 2024-09-02 | 18.400 | 19.200 | 18.100 | 19.100 | 17.812 | 7,388,829 |
| 2024-08-30 | 18.100 | 18.600 | 17.600 | 18.300 | 17.066 | 6,174,790 |
| 2024-08-29 | 18.400 | 18.500 | 17.600 | 17.800 | 16.600 | 4,462,472 |
| 2024-08-28 | 17.200 | 18.700 | 17.000 | 18.400 | 17.160 | 16,463,131 |
| 2024-08-27 | 17.100 | 17.300 | 16.800 | 16.900 | 15.761 | 2,724,121 |
| 2024-08-26 | 16.900 | 17.900 | 16.700 | 17.100 | 15.947 | 10,480,700 |
| 2024-08-23 | 16.100 | 17.000 | 15.600 | 17.000 | 15.854 | 8,978,502 |
| 2024-08-22 | 15.200 | 16.500 | 15.200 | 16.200 | 15.108 | 10,685,740 |
| 2024-08-21 | 14.900 | 15.200 | 14.700 | 14.900 | 13.896 | 1,790,010 |
| 2024-08-20 | 14.800 | 15.500 | 14.500 | 15.100 | 14.082 | 6,175,099 |
| 2024-08-19 | 13.500 | 15.500 | 13.400 | 15.100 | 14.082 | 7,358,144 |
| 2024-08-16 | 13.400 | 13.500 | 13.000 | 13.400 | 12.497 | 1,444,085 |
| 2024-08-15 | 12.800 | 13.300 | 12.600 | 13.200 | 12.310 | 2,857,403 |
| 2024-08-14 | 14.800 | 15.400 | 14.300 | 14.400 | 13.429 | 4,084,761 |
| 2024-08-13 | 15.200 | 15.300 | 14.000 | 14.900 | 13.896 | 3,443,042 |
| 2024-08-09 | 16.700 | 16.800 | 14.600 | 15.000 | 13.989 | 8,994,868 |
| 2024-08-08 | 15.800 | 17.600 | 15.600 | 16.700 | 15.574 | 22,537,449 |
| 2024-08-07 | 11.800 | 15.300 | 11.800 | 15.300 | 14.269 | 9,232,875 |
| 2024-08-06 | 12.000 | 12.100 | 11.600 | 11.700 | 10.911 | 1,633,622 |
| 2024-08-05 | 11.900 | 11.900 | 11.000 | 11.700 | 10.911 | 1,994,258 |
| 2024-08-02 | 12.400 | 13.200 | 12.100 | 12.100 | 11.284 | 2,729,011 |
| 2024-08-01 | 13.500 | 13.600 | 12.400 | 12.600 | 11.751 | 2,447,484 |
| 2024-07-31 | 14.200 | 14.300 | 13.300 | 13.400 | 12.497 | 1,318,057 |
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.