Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 14.200 | 14.300 | 13.300 | 13.400 | 12.497 | 1,318,057 |
| 2024-07-30 | 14.200 | 14.800 | 13.900 | 14.100 | 13.149 | 1,488,555 |
| 2024-07-26 | 14.300 | 14.400 | 14.100 | 14.100 | 13.149 | 376,765 |
| 2024-07-25 | 14.600 | 14.800 | 13.900 | 14.100 | 13.149 | 1,014,225 |
| 2024-07-24 | 14.000 | 14.900 | 14.000 | 14.800 | 13.802 | 1,682,081 |
| 2024-07-23 | 14.500 | 14.900 | 13.400 | 13.900 | 12.963 | 2,625,603 |
| 2024-07-19 | 16.200 | 16.300 | 15.000 | 15.000 | 13.989 | 2,180,433 |
| 2024-07-18 | 17.000 | 17.000 | 16.100 | 16.100 | 15.015 | 1,308,167 |
| 2024-07-17 | 16.100 | 17.000 | 16.100 | 16.500 | 15.388 | 1,795,190 |
| 2024-07-16 | 19.000 | 19.000 | 15.300 | 16.100 | 15.015 | 5,828,763 |
| 2024-07-15 | 19.100 | 19.200 | 18.700 | 19.000 | 17.719 | 685,306 |
| 2024-07-12 | 19.300 | 19.700 | 19.100 | 19.200 | 17.906 | 1,247,857 |
| 2024-07-11 | 19.100 | 19.200 | 18.900 | 19.100 | 17.812 | 741,035 |
| 2024-07-10 | 19.300 | 19.400 | 19.000 | 19.000 | 17.719 | 529,171 |
| 2024-07-09 | 19.400 | 19.700 | 19.000 | 19.200 | 17.906 | 836,235 |
| 2024-07-08 | 19.300 | 19.900 | 19.300 | 19.400 | 18.092 | 1,649,372 |
| 2024-07-05 | 18.700 | 19.400 | 18.600 | 19.300 | 17.999 | 2,233,584 |
| 2024-07-04 | 18.900 | 19.200 | 18.500 | 18.600 | 17.346 | 1,162,810 |
| 2024-07-03 | 18.400 | 18.800 | 18.400 | 18.800 | 17.533 | 954,275 |
| 2024-07-02 | 19.000 | 19.000 | 18.300 | 18.400 | 17.160 | 1,531,595 |
| 2024-07-01 | 19.300 | 19.600 | 18.700 | 18.900 | 17.626 | 1,816,298 |
| 2024-06-28 | 19.600 | 19.700 | 18.800 | 18.900 | 17.626 | 1,742,282 |
| 2024-06-27 | 19.800 | 20.200 | 19.300 | 19.500 | 18.185 | 1,570,370 |
| 2024-06-26 | 19.900 | 20.600 | 19.500 | 19.700 | 18.372 | 3,665,073 |
| 2024-06-25 | 22.400 | 22.600 | 19.700 | 19.800 | 18.465 | 9,564,091 |
| 2024-06-24 | 19.500 | 21.600 | 19.500 | 21.200 | 19.771 | 6,150,498 |
| 2024-06-21 | 19.200 | 20.100 | 19.100 | 19.600 | 18.279 | 3,168,939 |
| 2024-06-20 | 19.000 | 19.800 | 18.800 | 19.300 | 17.999 | 2,613,872 |
| 2024-06-19 | 19.400 | 19.700 | 18.100 | 19.100 | 17.812 | 6,408,217 |
| 2024-06-18 | 19.400 | 20.500 | 19.200 | 20.500 | 19.118 | 4,805,765 |
| 2024-06-17 | 18.500 | 19.100 | 18.000 | 18.900 | 17.626 | 1,825,875 |
| 2024-06-14 | 19.000 | 19.400 | 18.500 | 18.500 | 17.253 | 2,734,826 |
| 2024-06-13 | 19.400 | 19.700 | 19.100 | 19.100 | 17.812 | 3,168,627 |
| 2024-06-12 | 20.300 | 20.700 | 19.200 | 19.200 | 17.906 | 4,605,869 |
| 2024-06-11 | 21.200 | 21.300 | 19.900 | 20.100 | 18.745 | 6,670,342 |
| 2024-06-10 | 19.300 | 21.200 | 18.900 | 21.100 | 19.678 | 10,665,230 |
| 2024-06-07 | 19.200 | 19.700 | 18.800 | 19.200 | 17.906 | 3,398,357 |
| 2024-06-06 | 18.600 | 20.100 | 17.800 | 19.000 | 17.719 | 10,388,100 |
| 2024-06-05 | 19.100 | 19.500 | 18.400 | 18.600 | 17.346 | 5,147,941 |
| 2024-06-04 | 22.900 | 23.700 | 18.700 | 18.800 | 17.533 | 9,901,891 |
| 2024-05-31 | 23.100 | 23.300 | 22.800 | 22.800 | 21.263 | 631,777 |
| 2024-05-30 | 23.800 | 23.900 | 22.800 | 23.000 | 21.449 | 1,418,014 |
| 2024-05-29 | 24.300 | 24.400 | 23.600 | 23.600 | 22.009 | 1,671,215 |
| 2024-05-28 | 24.400 | 24.700 | 24.200 | 24.200 | 22.569 | 1,413,879 |
| 2024-05-27 | 25.000 | 25.250 | 24.200 | 24.300 | 22.662 | 3,625,466 |
| 2024-05-24 | 24.700 | 25.250 | 24.500 | 25.000 | 23.315 | 2,251,350 |
| 2024-05-23 | 24.300 | 25.250 | 24.100 | 25.000 | 23.315 | 3,194,298 |
| 2024-05-21 | 24.200 | 24.600 | 24.000 | 24.300 | 22.662 | 855,644 |
| 2024-05-20 | 24.800 | 24.800 | 24.200 | 24.200 | 22.569 | 1,008,218 |
| 2024-05-17 | 24.600 | 25.250 | 24.400 | 24.700 | 23.035 | 2,045,490 |
| 2024-05-16 | 23.100 | 24.600 | 22.400 | 24.500 | 22.848 | 3,058,088 |
| 2024-05-15 | 25.500 | 25.750 | 24.100 | 24.300 | 22.662 | 4,249,903 |
| 2024-05-14 | 25.500 | 26.750 | 25.250 | 26.000 | 24.247 | 3,376,977 |
| 2024-05-13 | 25.750 | 25.750 | 25.250 | 25.750 | 24.014 | 1,524,547 |
| 2024-05-10 | 25.750 | 26.500 | 23.900 | 25.750 | 24.014 | 12,765,600 |
| 2024-05-09 | 26.750 | 30.000 | 25.500 | 29.500 | 27.511 | 9,489,652 |
| 2024-05-08 | 25.500 | 26.750 | 25.250 | 26.750 | 24.947 | 2,344,482 |
| 2024-05-07 | 26.250 | 26.750 | 24.800 | 25.750 | 24.014 | 3,653,256 |
| 2024-05-03 | 24.700 | 26.750 | 24.600 | 26.500 | 24.714 | 10,082,720 |
| 2024-05-02 | 26.750 | 27.500 | 23.800 | 24.000 | 22.382 | 10,112,970 |
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.