Miss Grand International PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.000	25.250	24.300	24.900	23.149	2,146,802
2024-01-24	24.300	25.000	22.800	24.900	23.149	6,537,400
2024-01-23	25.500	25.500	23.400	24.600	22.870	5,324,738
2024-01-22	25.500	25.750	24.400	25.500	23.707	6,322,380
2024-01-19	23.700	25.000	23.700	24.900	23.149	12,961,990
2024-01-18	22.800	24.000	21.600	23.700	22.034	17,745,840
2024-01-17	21.000	22.700	20.600	22.500	20.918	11,254,760
2024-01-16	20.000	20.900	19.500	20.800	19.337	8,081,580
2024-01-15	19.000	20.400	18.900	20.100	18.687	8,566,665
2024-01-12	19.000	19.200	18.600	19.100	17.757	1,134,456
2024-01-11	18.700	19.300	18.300	19.100	17.757	1,907,340
2024-01-10	19.000	19.000	17.500	18.700	17.385	3,407,695
2024-01-09	19.600	19.600	18.700	19.000	17.664	2,304,892
2024-01-08	19.400	19.600	19.000	19.500	18.129	1,828,718
2024-01-05	19.700	19.800	19.300	19.500	17.943	1,820,971
2024-01-04	19.600	19.700	19.300	19.700	18.127	1,851,645
2024-01-03	19.700	20.000	19.300	19.700	18.127	3,497,921
2024-01-02	18.400	19.600	18.300	19.500	17.943	6,396,604
2023-12-28	19.500	20.600	18.900	19.000	17.483	37,593,031
2023-12-27	17.000	19.800	17.000	18.700	17.207	65,842,469
2023-12-26	15.600	16.700	15.600	16.500	15.183	14,782,120
2023-12-25	16.700	16.800	15.500	15.600	14.354	12,562,170
2023-12-22	16.900	17.400	16.200	16.400	15.090	16,617,150
2023-12-21	17.100	17.300	15.300	16.700	15.367	26,313,590
2023-12-20	18.100	20.100	13.600	16.900	15.551	108,343,508
2023-12-19	14.400	15.500	13.800	15.500	14.262	34,807,473
2023-12-18	9.250	11.900	9.150	11.900	10.950	71,042,195
2023-12-15	8.600	9.400	8.200	9.150	8.419	120,526,602
2023-12-14	6.250	8.500	6.200	8.500	7.821	182,671,297

← NewerPage 12 of 12 · 689 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.