Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,645.47 -1,117.77 (-1.81%) CMC Crypto 200
1,263.69 -20.14 (-1.57%)
MGI_MISS GRAND INTERNATIONAL (MGI.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.60 | 19.70 | 18.80 | 18.90 | 18.90 | 1,741,200 |
| 27 Jun 2024 | 19.80 | 20.20 | 19.30 | 19.50 | 19.50 | 1,569,300 |
| 26 Jun 2024 | 19.90 | 20.60 | 19.50 | 19.70 | 19.70 | 3,663,600 |
| 25 Jun 2024 | 22.40 | 22.60 | 19.70 | 19.80 | 19.80 | 9,561,500 |
| 24 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 21 Jun 2024 | 19.20 | 20.10 | 19.10 | 19.60 | 19.60 | 3,168,300 |
| 20 Jun 2024 | 19.00 | 19.80 | 18.80 | 19.30 | 19.30 | 2,613,300 |
| 19 Jun 2024 | 19.40 | 19.70 | 18.10 | 19.10 | 19.10 | 6,296,800 |
| 18 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 Jun 2024 | 18.50 | 19.10 | 18.00 | 18.90 | 18.90 | 1,824,600 |
| 14 Jun 2024 | 19.00 | 19.40 | 18.50 | 18.50 | 18.50 | 2,733,900 |
| 13 Jun 2024 | 19.40 | 19.70 | 19.10 | 19.10 | 19.10 | 3,167,900 |
| 12 Jun 2024 | 20.30 | 20.70 | 19.20 | 19.20 | 19.20 | 4,604,200 |
| 11 Jun 2024 | 21.20 | 21.30 | 19.90 | 20.10 | 20.10 | 6,669,300 |
| 10 Jun 2024 | 19.30 | 21.20 | 18.90 | 21.10 | 21.10 | 10,663,800 |
| 07 Jun 2024 | 19.20 | 19.70 | 18.80 | 19.20 | 19.20 | 3,397,700 |
| 06 Jun 2024 | 18.60 | 20.10 | 17.80 | 19.00 | 19.00 | 10,384,800 |
| 05 Jun 2024 | 19.10 | 19.50 | 18.40 | 18.60 | 18.60 | 4,990,000 |
| 04 Jun 2024 | 22.90 | 23.70 | 18.70 | 18.80 | 18.80 | 9,897,100 |
| 31 May 2024 | 23.10 | 23.30 | 22.80 | 22.80 | 22.80 | 631,400 |
| 30 May 2024 | 23.80 | 23.90 | 22.80 | 23.00 | 23.00 | 1,416,300 |
| 29 May 2024 | 24.30 | 24.40 | 23.60 | 23.60 | 23.60 | 1,670,500 |
| 28 May 2024 | 24.40 | 24.70 | 24.20 | 24.20 | 24.20 | 1,413,500 |
| 27 May 2024 | 25.00 | 25.25 | 24.20 | 24.30 | 24.30 | 3,624,700 |
| 24 May 2024 | 24.80 | 25.25 | 24.70 | 25.00 | 25.00 | 1,016,800 |
| 23 May 2024 | 24.30 | 25.25 | 24.10 | 25.00 | 25.00 | 3,182,700 |
| 21 May 2024 | 24.20 | 24.60 | 24.00 | 24.30 | 24.30 | 854,700 |
| 20 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 May 2024 | 24.60 | 25.25 | 24.40 | 24.70 | 24.70 | 2,044,700 |
| 16 May 2024 | 23.10 | 24.60 | 22.40 | 24.50 | 24.50 | 3,056,200 |
| 15 May 2024 | 25.50 | 25.75 | 24.10 | 24.30 | 24.30 | 4,246,800 |
| 14 May 2024 | 25.50 | 26.75 | 25.25 | 26.00 | 26.00 | 3,370,200 |
| 13 May 2024 | 25.75 | 25.75 | 25.25 | 25.75 | 25.75 | 1,524,000 |
| 10 May 2024 | 25.75 | 26.50 | 23.90 | 25.75 | 25.75 | 12,760,600 |
| 09 May 2024 | 26.75 | 30.00 | 25.50 | 29.50 | 29.50 | 9,486,200 |
| 08 May 2024 | 25.50 | 26.75 | 25.25 | 26.75 | 26.75 | 2,343,200 |
| 07 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 03 May 2024 | 24.70 | 26.75 | 24.60 | 26.50 | 26.50 | 10,080,600 |
| 02 May 2024 | 26.75 | 27.50 | 23.80 | 24.00 | 24.00 | 10,109,600 |
| 30 Apr 2024 | 26.75 | 28.00 | 26.50 | 27.00 | 27.00 | 12,261,400 |
| 29 Apr 2024 | 26.25 | 27.75 | 26.00 | 26.25 | 26.25 | 12,259,300 |
| 26 Apr 2024 | 22.60 | 28.00 | 22.60 | 25.75 | 25.75 | 36,149,900 |
| 25 Apr 2024 | 21.40 | 22.80 | 21.20 | 22.60 | 22.60 | 9,278,800 |
| 24 Apr 2024 | 21.40 | 22.40 | 20.90 | 21.60 | 21.60 | 12,265,900 |
| 23 Apr 2024 | 19.20 | 21.80 | 19.20 | 21.50 | 21.50 | 15,605,200 |
| 22 Apr 2024 | 18.70 | 19.10 | 18.60 | 18.80 | 18.80 | 2,856,500 |
| 19 Apr 2024 | 19.40 | 19.90 | 18.10 | 18.10 | 18.10 | 5,283,700 |
| 18 Apr 2024 | 20.30 | 20.80 | 19.40 | 19.90 | 19.90 | 6,083,200 |
| 17 Apr 2024 | 20.10 | 20.70 | 19.90 | 20.00 | 20.00 | 3,563,300 |
| 11 Apr 2024 | 21.20 | 21.90 | 19.90 | 20.00 | 20.00 | 10,075,700 |
| 10 Apr 2024 | 18.60 | 22.00 | 17.60 | 21.40 | 21.40 | 28,280,300 |
| 09 Apr 2024 | 22.00 | 22.80 | 19.00 | 19.10 | 19.10 | 12,731,600 |
| 05 Apr 2024 | 22.40 | 24.20 | 20.90 | 22.50 | 22.50 | 26,671,500 |
| 04 Apr 2024 | 22.80 | 23.50 | 18.20 | 21.90 | 21.90 | 32,678,800 |
| 03 Apr 2024 | 28.50 | 29.25 | 23.00 | 25.00 | 25.00 | 10,322,500 |
| 02 Apr 2024 | 32.00 | 32.50 | 25.75 | 28.50 | 28.50 | 12,742,200 |
| 01 Apr 2024 | 38.00 | 38.75 | 33.50 | 34.00 | 34.00 | 4,600,800 |
| 29 Mar 2024 | 35.25 | 39.00 | 34.25 | 36.25 | 36.25 | 3,778,000 |
| 28 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 27 Mar 2024 | 39.50 | 40.00 | 37.50 | 37.50 | 37.50 | 2,325,100 |
| 26 Mar 2024 | 39.75 | 40.25 | 38.75 | 38.75 | 38.75 | 1,755,500 |
| 25 Mar 2024 | 40.25 | 41.50 | 39.00 | 40.50 | 40.50 | 3,944,100 |
| 22 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 21 Mar 2024 | 38.75 | 42.25 | 38.50 | 39.50 | 39.50 | 4,286,600 |
| 20 Mar 2024 | 43.50 | 43.75 | 38.00 | 39.00 | 39.00 | 4,318,000 |
| 19 Mar 2024 | 42.25 | 43.75 | 42.25 | 43.00 | 43.00 | 1,127,700 |
| 18 Mar 2024 | 44.00 | 44.25 | 43.00 | 43.75 | 43.75 | 1,090,300 |
| 15 Mar 2024 | 42.50 | 44.50 | 41.50 | 44.50 | 44.50 | 2,143,300 |
| 14 Mar 2024 | 42.50 | 43.00 | 40.00 | 42.50 | 42.50 | 1,131,400 |
| 13 Mar 2024 | 44.25 | 45.00 | 41.50 | 42.50 | 42.50 | 2,177,100 |
| 12 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 11 Mar 2024 | 32.50 | 39.50 | 31.75 | 39.25 | 39.25 | 4,606,200 |
| 08 Mar 2024 | 41.00 | 43.75 | 32.25 | 36.25 | 36.25 | 10,040,400 |
| 07 Mar 2024 | 49.50 | 49.50 | 46.00 | 46.00 | 46.00 | 1,996,600 |
| 06 Mar 2024 | 48.75 | 50.50 | 48.50 | 49.50 | 49.50 | 1,607,500 |
| 05 Mar 2024 | 47.75 | 49.50 | 46.50 | 49.25 | 49.25 | 1,769,200 |
| 05 Mar 2024 | 0.15 Dividend | |||||
| 04 Mar 2024 | 53.00 | 54.50 | 45.75 | 48.25 | 48.10 | 5,850,500 |
| 01 Mar 2024 | 42.00 | 50.00 | 32.00 | 48.50 | 48.35 | 18,872,300 |
| 29 Feb 2024 | 55.00 | 64.75 | 45.50 | 45.50 | 45.36 | 11,471,500 |
| 28 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.05 | - |
| 27 Feb 2024 | 61.00 | 65.25 | 60.00 | 65.25 | 65.05 | 2,394,800 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.84 | - |
| 22 Feb 2024 | 44.75 | 50.00 | 42.00 | 50.00 | 49.84 | 8,237,000 |
| 21 Feb 2024 | 36.00 | 44.00 | 35.75 | 41.75 | 41.62 | 9,763,600 |
| 20 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.39 | - |
| 19 Feb 2024 | 29.25 | 35.00 | 29.25 | 34.50 | 34.39 | 6,095,000 |
| 16 Feb 2024 | 29.75 | 29.75 | 28.75 | 29.00 | 28.91 | 795,900 |
| 15 Feb 2024 | 29.75 | 30.25 | 28.00 | 29.75 | 29.66 | 1,289,500 |
| 14 Feb 2024 | 30.00 | 30.25 | 29.75 | 29.75 | 29.66 | 335,000 |
| 13 Feb 2024 | 30.25 | 30.50 | 29.25 | 30.00 | 29.91 | 522,300 |
| 12 Feb 2024 | 30.50 | 31.00 | 28.50 | 30.25 | 30.16 | 1,600,600 |
| 09 Feb 2024 | 31.25 | 31.50 | 30.25 | 30.50 | 30.41 | 1,866,100 |
| 08 Feb 2024 | 29.00 | 31.00 | 29.00 | 30.25 | 30.16 | 2,078,700 |
| 07 Feb 2024 | 27.00 | 32.75 | 27.00 | 29.00 | 28.91 | 6,199,800 |
| 06 Feb 2024 | 24.90 | 29.00 | 24.80 | 28.75 | 28.66 | 6,869,400 |
| 05 Feb 2024 | 24.90 | 25.00 | 24.70 | 24.90 | 24.82 | 644,500 |
| 02 Feb 2024 | 24.80 | 25.25 | 24.70 | 24.90 | 24.82 | 1,987,200 |
| 01 Feb 2024 | 23.90 | 24.90 | 23.60 | 24.90 | 24.82 | 2,885,600 |
| 31 Jan 2024 | 24.40 | 24.40 | 23.70 | 23.90 | 23.83 | 1,073,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.