Miss Grand International PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.750 | 28.000 | 26.500 | 27.000 | 25.180 | 12,264,030 |
| 2024-04-29 | 26.250 | 27.750 | 26.000 | 26.250 | 24.480 | 12,261,900 |
| 2024-04-26 | 22.600 | 28.000 | 22.600 | 25.750 | 24.014 | 36,207,047 |
| 2024-04-25 | 21.400 | 22.800 | 21.200 | 22.600 | 21.076 | 9,280,558 |
| 2024-04-24 | 21.400 | 22.400 | 20.900 | 21.600 | 20.144 | 12,268,870 |
| 2024-04-23 | 19.200 | 21.800 | 19.200 | 21.500 | 20.051 | 15,609,530 |
| 2024-04-22 | 18.700 | 19.100 | 18.600 | 18.800 | 17.533 | 2,858,548 |
| 2024-04-19 | 19.400 | 19.900 | 18.100 | 18.100 | 16.880 | 5,287,654 |
| 2024-04-18 | 20.300 | 20.800 | 19.400 | 19.900 | 18.558 | 6,085,748 |
| 2024-04-17 | 20.100 | 20.700 | 19.900 | 20.000 | 18.652 | 3,565,203 |
| 2024-04-11 | 21.200 | 21.900 | 19.900 | 20.000 | 18.652 | 10,093,690 |
| 2024-04-10 | 18.600 | 22.000 | 17.600 | 21.400 | 19.957 | 28,291,850 |
| 2024-04-09 | 22.000 | 22.800 | 19.000 | 19.100 | 17.812 | 12,738,350 |
| 2024-04-05 | 22.400 | 24.200 | 20.900 | 22.500 | 20.983 | 26,679,010 |
| 2024-04-04 | 22.800 | 23.500 | 18.200 | 21.900 | 20.424 | 32,703,820 |
| 2024-04-03 | 28.500 | 29.250 | 23.000 | 25.000 | 23.315 | 10,331,310 |
| 2024-04-02 | 32.000 | 32.500 | 25.750 | 28.500 | 26.579 | 12,756,390 |
| 2024-04-01 | 38.000 | 38.750 | 33.500 | 34.000 | 31.708 | 4,606,403 |
| 2024-03-29 | 35.250 | 39.000 | 34.250 | 36.250 | 33.806 | 4,560,630 |
| 2024-03-28 | 38.000 | 38.000 | 34.750 | 35.250 | 32.874 | 2,308,680 |
| 2024-03-27 | 39.500 | 40.000 | 37.500 | 37.500 | 34.972 | 2,327,439 |
| 2024-03-26 | 39.750 | 40.250 | 38.750 | 38.750 | 36.138 | 1,756,875 |
| 2024-03-25 | 40.250 | 41.500 | 39.000 | 40.500 | 37.770 | 3,946,950 |
| 2024-03-22 | 39.750 | 40.000 | 38.500 | 38.750 | 36.138 | 1,609,598 |
| 2024-03-21 | 38.750 | 42.250 | 38.500 | 39.500 | 36.837 | 4,289,865 |
| 2024-03-20 | 43.500 | 43.750 | 38.000 | 39.000 | 36.371 | 4,322,534 |
| 2024-03-19 | 42.250 | 43.750 | 42.250 | 43.000 | 40.101 | 1,129,801 |
| 2024-03-18 | 44.000 | 44.250 | 43.000 | 43.750 | 40.801 | 1,091,823 |
| 2024-03-15 | 42.500 | 44.500 | 41.500 | 44.500 | 41.500 | 2,146,563 |
| 2024-03-14 | 42.500 | 43.000 | 40.000 | 42.500 | 39.635 | 1,134,675 |
| 2024-03-13 | 44.250 | 45.000 | 41.500 | 42.500 | 39.635 | 2,183,055 |
| 2024-03-12 | 40.500 | 44.750 | 39.250 | 43.500 | 40.567 | 4,135,058 |
| 2024-03-11 | 32.500 | 39.500 | 31.750 | 39.250 | 36.604 | 4,614,158 |
| 2024-03-08 | 41.000 | 43.750 | 32.250 | 36.250 | 33.806 | 10,063,060 |
| 2024-03-07 | 49.500 | 49.500 | 46.000 | 46.000 | 42.899 | 2,000,297 |
| 2024-03-06 | 48.750 | 50.500 | 48.500 | 49.500 | 46.163 | 1,610,512 |
| 2024-03-05 | 47.750 | 49.500 | 46.500 | 49.250 | 45.930 | 1,772,023 |
| 2024-03-04 | 53.000 | 54.500 | 45.750 | 48.250 | 44.857 | 5,863,454 |
| 2024-03-01 | 42.000 | 50.000 | 32.000 | 48.500 | 45.090 | 18,900,711 |
| 2024-02-29 | 55.000 | 64.750 | 45.500 | 45.500 | 42.301 | 11,500,500 |
| 2024-02-27 | 61.000 | 65.250 | 60.000 | 65.250 | 60.662 | 2,400,783 |
| 2024-02-22 | 44.750 | 50.000 | 42.000 | 50.000 | 46.484 | 8,252,407 |
| 2024-02-21 | 36.000 | 44.000 | 35.750 | 41.750 | 38.814 | 9,777,593 |
| 2024-02-19 | 29.250 | 35.000 | 29.250 | 34.500 | 32.074 | 6,100,148 |
| 2024-02-16 | 29.750 | 29.750 | 28.750 | 29.000 | 26.961 | 797,316 |
| 2024-02-15 | 29.750 | 30.250 | 28.000 | 29.750 | 27.658 | 1,291,200 |
| 2024-02-14 | 30.000 | 30.250 | 29.750 | 29.750 | 27.658 | 335,603 |
| 2024-02-13 | 30.250 | 30.500 | 29.250 | 30.000 | 27.891 | 523,123 |
| 2024-02-12 | 30.500 | 31.000 | 28.500 | 30.250 | 28.123 | 1,603,305 |
| 2024-02-09 | 31.250 | 31.500 | 30.250 | 30.500 | 28.355 | 1,868,878 |
| 2024-02-08 | 29.000 | 31.000 | 29.000 | 30.250 | 28.123 | 2,082,013 |
| 2024-02-07 | 27.000 | 32.750 | 27.000 | 29.000 | 26.961 | 6,212,273 |
| 2024-02-06 | 24.900 | 29.000 | 24.800 | 28.750 | 26.728 | 6,872,744 |
| 2024-02-05 | 24.900 | 25.000 | 24.700 | 24.900 | 23.149 | 645,087 |
| 2024-02-02 | 24.800 | 25.250 | 24.700 | 24.900 | 23.149 | 1,988,403 |
| 2024-02-01 | 23.900 | 24.900 | 23.600 | 24.900 | 23.149 | 2,886,757 |
| 2024-01-31 | 24.400 | 24.400 | 23.700 | 23.900 | 22.220 | 1,074,558 |
| 2024-01-30 | 24.400 | 24.700 | 23.600 | 24.400 | 22.684 | 1,368,147 |
| 2024-01-29 | 24.500 | 24.800 | 24.100 | 24.400 | 22.684 | 1,315,900 |
| 2024-01-26 | 24.800 | 24.900 | 24.300 | 24.700 | 22.963 | 1,308,077 |
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.