Millennium Group Corporation (Asia) Public Company Limited (MGC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.0400 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 2,085,100 |
| 27 Jun 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 583,700 |
| 26 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 25 Jun 2024 | 3.8600 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | 1,438,000 |
| 24 Jun 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Jun 2024 | 3.8800 | 4.0000 | 3.7600 | 3.9000 | 3.9000 | 1,894,900 |
| 20 Jun 2024 | 3.8800 | 4.0800 | 3.8200 | 3.9600 | 3.9600 | 231,900 |
| 19 Jun 2024 | 3.9400 | 4.0200 | 3.6200 | 4.0000 | 4.0000 | 1,007,800 |
| 18 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 17 Jun 2024 | 4.0600 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 583,700 |
| 14 Jun 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 323,900 |
| 13 Jun 2024 | 4.1800 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 339,500 |
| 12 Jun 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2000 | 4.2000 | 83,700 |
| 11 Jun 2024 | 4.2600 | 4.2800 | 4.1200 | 4.2000 | 4.2000 | 137,000 |
| 10 Jun 2024 | 4.1400 | 4.6000 | 4.1400 | 4.1800 | 4.1800 | 349,100 |
| 07 Jun 2024 | 4.0600 | 4.4000 | 4.0400 | 4.4000 | 4.4000 | 1,003,900 |
| 06 Jun 2024 | 4.4400 | 4.4400 | 4.0800 | 4.1000 | 4.1000 | 633,100 |
| 05 Jun 2024 | 4.7400 | 4.7400 | 4.0200 | 4.5000 | 4.5000 | 1,363,900 |
| 04 Jun 2024 | 4.8000 | 4.8000 | 4.5200 | 4.7000 | 4.7000 | 591,900 |
| 31 May 2024 | 4.8000 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 88,600 |
| 30 May 2024 | 4.8800 | 5.0500 | 4.7600 | 4.8000 | 4.8000 | 118,500 |
| 29 May 2024 | 4.7200 | 4.8800 | 4.6800 | 4.8800 | 4.8800 | 145,300 |
| 28 May 2024 | 4.8200 | 4.9000 | 4.6800 | 4.8000 | 4.8000 | 150,600 |
| 27 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 24 May 2024 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.9400 | 198,400 |
| 23 May 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.9400 | 101,600 |
| 21 May 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9600 | 4.9600 | 325,600 |
| 20 May 2024 | 4.9400 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | 426,500 |
| 17 May 2024 | 4.9200 | 4.9400 | 4.8200 | 4.9400 | 4.9400 | 129,600 |
| 16 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 15 May 2024 | 4.9600 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 1,459,300 |
| 14 May 2024 | 5.0000 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 350,500 |
| 13 May 2024 | 4.9800 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 477,400 |
| 10 May 2024 | 5.1000 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 395,000 |
| 09 May 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 60,600 |
| 08 May 2024 | 5.2000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 531,100 |
| 07 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 03 May 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 503,400 |
| 02 May 2024 | 5.1000 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 403,300 |
| 30 Apr 2024 | 5.1000 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 518,300 |
| 29 Apr 2024 | 5.2000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 210,500 |
| 26 Apr 2024 | 5.1500 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 437,500 |
| 25 Apr 2024 | 5.0000 | 5.2500 | 5.0000 | 5.1000 | 5.1000 | 200,200 |
| 24 Apr 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 164,500 |
| 23 Apr 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | 712,100 |
| 22 Apr 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 410,600 |
| 19 Apr 2024 | 5.1500 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 605,900 |
| 18 Apr 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 141,300 |
| 17 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 11 Apr 2024 | 5.5000 | 5.5500 | 5.3500 | 5.3500 | 5.3500 | 313,400 |
| 10 Apr 2024 | 5.5000 | 5.6000 | 5.4500 | 5.4500 | 5.4500 | 192,600 |
| 09 Apr 2024 | 5.4000 | 5.6000 | 5.3500 | 5.5500 | 5.5500 | 505,900 |
| 05 Apr 2024 | 5.4500 | 5.5500 | 5.4000 | 5.5500 | 5.5500 | 354,200 |
| 04 Apr 2024 | 5.7000 | 5.7500 | 5.4000 | 5.4500 | 5.4500 | 725,500 |
| 03 Apr 2024 | 5.7000 | 5.9000 | 5.6000 | 5.6500 | 5.6500 | 885,800 |
| 02 Apr 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 182,800 |
| 01 Apr 2024 | 5.7500 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 442,600 |
| 29 Mar 2024 | 5.8000 | 5.9500 | 4.9600 | 5.9500 | 5.9500 | 5,974,100 |
| 28 Mar 2024 | 5.8000 | 5.8500 | 5.7000 | 5.7500 | 5.7500 | 930,900 |
| 27 Mar 2024 | 5.8500 | 5.9500 | 5.8000 | 5.8000 | 5.8000 | 2,726,600 |
| 26 Mar 2024 | 5.7500 | 6.0500 | 5.7500 | 5.7500 | 5.7500 | 2,770,400 |
| 25 Mar 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | 5.7500 | 311,500 |
| 22 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 21 Mar 2024 | 5.8500 | 5.8500 | 5.7500 | 5.8000 | 5.8000 | 467,200 |
| 20 Mar 2024 | 5.8000 | 5.9000 | 5.6500 | 5.7500 | 5.7500 | 1,002,600 |
| 19 Mar 2024 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | 5.8000 | 2,146,000 |
| 18 Mar 2024 | 6.2000 | 6.2500 | 6.1000 | 6.1500 | 6.1500 | 1,027,800 |
| 15 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 14 Mar 2024 | 5.9000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 1,455,000 |
| 13 Mar 2024 | 5.7500 | 6.0500 | 5.7500 | 5.9000 | 5.9000 | 2,219,900 |
| 12 Mar 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 11 Mar 2024 | 5.4000 | 6.0500 | 5.4000 | 5.9500 | 5.9500 | 5,258,300 |
| 08 Mar 2024 | 5.3000 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 688,000 |
| 07 Mar 2024 | 5.2500 | 5.3500 | 5.1500 | 5.2000 | 5.2000 | 435,900 |
| 06 Mar 2024 | 5.1000 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 936,600 |
| 05 Mar 2024 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | 5.1000 | 1,343,900 |
| 04 Mar 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 647,200 |
| 01 Mar 2024 | 5.7500 | 5.8000 | 5.5000 | 5.5000 | 5.5000 | 4,035,500 |
| 29 Feb 2024 | 5.7500 | 6.6000 | 5.6000 | 5.7000 | 5.7000 | 13,370,800 |
| 28 Feb 2024 | 5.7500 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 1,778,200 |
| 27 Feb 2024 | 5.1500 | 6.2000 | 5.1500 | 6.0000 | 6.0000 | 7,567,400 |
| 23 Feb 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 202,500 |
| 22 Feb 2024 | 5.0500 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 138,600 |
| 21 Feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 208,400 |
| 20 Feb 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 222,900 |
| 19 Feb 2024 | 5.1500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 58,600 |
| 16 Feb 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 124,000 |
| 15 Feb 2024 | 5.0500 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 52,200 |
| 14 Feb 2024 | 5.1500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 50,400 |
| 13 Feb 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 93,500 |
| 12 Feb 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 28,800 |
| 09 Feb 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 153,700 |
| 08 Feb 2024 | 5.0500 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 122,200 |
| 07 Feb 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 121,400 |
| 06 Feb 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 788,400 |
| 05 Feb 2024 | 5.1000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 326,900 |
| 02 Feb 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 98,000 |
| 01 Feb 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 59,400 |
| 31 Jan 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 386,800 |
| 30 Jan 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | 72,500 |
| *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.