Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 73,410 |
| 2026-10-19 | 4.760 | 4.760 | 4.700 | 4.720 | 4.720 | 43,900 |
| 2026-10-15 | 4.740 | 4.760 | 4.720 | 4.760 | 4.760 | 50,210 |
| 2026-10-14 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 31,506 |
| 2026-10-12 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 16,775 |
| 2026-10-09 | 4.800 | 4.800 | 4.760 | 4.780 | 4.780 | 26,222 |
| 2026-10-08 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 33,719 |
| 2026-10-07 | 4.740 | 4.820 | 4.740 | 4.780 | 4.780 | 38,805 |
| 2026-10-06 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 60,104 |
| 2026-10-05 | 4.780 | 4.860 | 4.780 | 4.820 | 4.820 | 38,300 |
| 2026-10-02 | 4.920 | 4.920 | 4.740 | 4.780 | 4.780 | 37,800 |
| 2026-10-01 | 4.860 | 4.880 | 4.820 | 4.840 | 4.840 | 53,400 |
| 2026-09-30 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 14,600 |
| 2026-09-29 | 4.920 | 4.920 | 4.860 | 4.880 | 4.880 | 18,100 |
| 2026-09-28 | 4.920 | 4.940 | 4.880 | 4.880 | 4.880 | 23,200 |
| 2026-09-25 | 4.960 | 4.960 | 4.860 | 4.940 | 4.940 | 49,833 |
| 2026-09-24 | 4.900 | 4.960 | 4.880 | 4.960 | 4.960 | 29,822 |
| 2026-09-23 | 4.840 | 4.920 | 4.800 | 4.880 | 4.880 | 119,320 |
| 2026-09-22 | 4.880 | 4.900 | 4.820 | 4.840 | 4.840 | 58,537 |
| 2026-09-21 | 4.940 | 4.940 | 4.860 | 4.880 | 4.880 | 191,609 |
| 2026-09-18 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 14,148 |
| 2026-09-17 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 109,606 |
| 2026-09-16 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 13,411 |
| 2026-09-15 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 60,900 |
| 2026-09-14 | 5.000 | 5.050 | 4.960 | 4.960 | 4.960 | 46,340 |
| 2026-09-11 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 63,632 |
| 2026-09-10 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 50,901 |
| 2026-09-09 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 38,711 |
| 2026-09-08 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 78,226 |
| 2026-09-07 | 5.000 | 5.050 | 4.960 | 5.000 | 5.000 | 42,941 |
| 2026-09-04 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 20,425 |
| 2026-09-03 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 70,341 |
| 2026-09-02 | 5.100 | 5.200 | 4.880 | 5.050 | 5.050 | 156,138 |
| 2026-09-01 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 9,076 |
| 2026-08-31 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 99,733 |
| 2026-08-28 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 23,108 |
| 2026-08-27 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 26,000 |
| 2026-08-26 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 91,400 |
| 2026-08-25 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 13,901 |
| 2026-08-24 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 42,653 |
| 2026-08-21 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 38,100 |
| 2026-08-20 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 64,307 |
| 2026-08-19 | 5.350 | 5.400 | 5.250 | 5.250 | 5.250 | 102,025 |
| 2026-08-18 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 73,748 |
| 2026-08-17 | 5.350 | 5.450 | 5.300 | 5.400 | 5.400 | 51,829 |
| 2026-08-14 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 27,923 |
| 2026-08-13 | 5.350 | 5.500 | 5.300 | 5.300 | 5.300 | 81,130 |
| 2026-08-11 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 187,305 |
| 2026-08-10 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 405,100 |
| 2026-08-07 | 5.650 | 5.850 | 5.650 | 5.800 | 5.800 | 234,492 |
| 2026-08-06 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 61,455 |
| 2026-08-05 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 88,566 |
| 2026-08-04 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 63,227 |
| 2026-08-03 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 102,238 |
| 2026-07-31 | 5.700 | 5.700 | 5.550 | 5.650 | 5.650 | 128,774 |
| 2026-07-30 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 99,812 |
| 2026-07-27 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 55,440 |
| 2026-07-24 | 5.750 | 5.850 | 5.650 | 5.700 | 5.700 | 71,547 |
| 2026-07-23 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 107,842 |
| 2026-07-22 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 256,659 |
Page 1 of 12 · 687 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.