Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand
· Delayed Price · Currency is THB 4.280
+0.140 (3.38%)
At close: Mar 6, 2026
BKK:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.16 | 4.28 | 4.14 | 4.28 | 4.28 | 3.38% | 196,603 |
| Mar 5, 2026 | 4.14 | 4.22 | 4.10 | 4.14 | 4.14 | - | 177,402 |
| Mar 4, 2026 | 4.34 | 4.34 | 4.10 | 4.14 | 4.14 | -6.76% | 156,505 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.36 | 4.44 | 4.44 | -3.06% | 120,700 |
| Feb 27, 2026 | 4.52 | 4.58 | 4.34 | 4.58 | 4.58 | -0.43% | 434,622 |
| Feb 26, 2026 | 4.58 | 4.60 | 4.46 | 4.60 | 4.60 | - | 452,305 |
| Feb 25, 2026 | 4.70 | 4.78 | 4.46 | 4.60 | 4.60 | 5.50% | 3,597,302 |
| Feb 24, 2026 | 4.36 | 4.44 | 4.30 | 4.36 | 4.36 | -1.80% | 128,200 |
| Feb 23, 2026 | 4.42 | 4.48 | 4.38 | 4.44 | 4.44 | -1.33% | 28,100 |
| Feb 20, 2026 | 4.50 | 4.54 | 4.38 | 4.50 | 4.50 | -0.88% | 81,400 |
| Feb 19, 2026 | 4.40 | 4.54 | 4.36 | 4.54 | 4.54 | 0.44% | 96,600 |
| Feb 18, 2026 | 4.50 | 4.52 | 4.32 | 4.52 | 4.52 | 0.89% | 159,002 |
| Feb 17, 2026 | 4.48 | 4.48 | 4.16 | 4.48 | 4.48 | - | 46,500 |
| Feb 16, 2026 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 1.82% | 60,520 |
| Feb 13, 2026 | 4.46 | 4.56 | 4.10 | 4.40 | 4.40 | 0.92% | 316,302 |
| Feb 12, 2026 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 3.32% | 177,200 |
| Feb 11, 2026 | 4.20 | 4.22 | 4.10 | 4.22 | 4.22 | 0.96% | 104,600 |
| Feb 10, 2026 | 4.14 | 4.20 | 4.06 | 4.18 | 4.18 | 0.97% | 83,400 |
| Feb 9, 2026 | 4.04 | 4.18 | 4.02 | 4.14 | 4.14 | 1.97% | 44,000 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.02 | 4.06 | 4.06 | 1.00% | 19,600 |
| Feb 5, 2026 | 4.00 | 4.20 | 3.98 | 4.02 | 4.02 | - | 28,301 |
| Feb 4, 2026 | 3.94 | 4.04 | 3.94 | 4.02 | 4.02 | 0.50% | 10,212 |
| Feb 3, 2026 | 3.94 | 4.06 | 3.92 | 4.00 | 4.00 | -1.96% | 5,500 |
| Feb 2, 2026 | 4.14 | 4.14 | 3.94 | 4.08 | 4.08 | -0.49% | 18,030 |
| Jan 30, 2026 | 4.10 | 4.12 | 3.98 | 4.10 | 4.10 | - | 39,700 |
| Jan 29, 2026 | 4.22 | 4.22 | 3.96 | 4.10 | 4.10 | 1.99% | 67,261 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.02 | 4.02 | 4.02 | -4.74% | 39,100 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | 1,600 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -0.47% | 1,000 |
| Jan 23, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -0.93% | 7,800 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.24 | 4.30 | 4.30 | -0.92% | 6,400 |
| Jan 21, 2026 | 4.18 | 4.36 | 4.18 | 4.34 | 4.34 | 2.84% | 8,900 |
| Jan 20, 2026 | 4.14 | 4.30 | 4.14 | 4.22 | 4.22 | -2.76% | 2,900 |
| Jan 19, 2026 | 4.42 | 4.42 | 4.18 | 4.34 | 4.34 | -0.91% | 37,300 |
| Jan 16, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 1.39% | 2,501 |
| Jan 15, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 0.93% | 3,001 |
| Jan 14, 2026 | 4.26 | 4.30 | 4.06 | 4.28 | 4.28 | 0.94% | 2,600 |
| Jan 13, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | -1.85% | 4,300 |
| Jan 12, 2026 | 4.36 | 4.38 | 4.20 | 4.32 | 4.32 | -0.92% | 8,504 |
| Jan 9, 2026 | 4.44 | 4.44 | 4.30 | 4.36 | 4.36 | -1.80% | 4,400 |
| Jan 8, 2026 | 4.34 | 4.50 | 4.00 | 4.44 | 4.44 | 3.26% | 15,902 |
| Jan 7, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | 0.47% | 8,800 |
| Jan 6, 2026 | 4.20 | 4.40 | 4.20 | 4.28 | 4.28 | -4.04% | 33,300 |
| Jan 5, 2026 | 4.42 | 4.52 | 4.40 | 4.46 | 4.46 | 1.36% | 39,616 |
| Dec 30, 2025 | 4.30 | 4.42 | 4.06 | 4.40 | 4.40 | 4.27% | 289,703 |
| Dec 29, 2025 | 4.08 | 4.26 | 4.08 | 4.22 | 4.22 | 0.48% | 132,400 |
| Dec 26, 2025 | 4.14 | 4.20 | 4.00 | 4.20 | 4.20 | 5.53% | 120,200 |
| Dec 25, 2025 | 4.12 | 4.20 | 3.92 | 3.98 | 3.98 | -3.40% | 55,600 |
| Dec 24, 2025 | 3.96 | 4.12 | 3.92 | 4.12 | 4.12 | 1.98% | 157,100 |
| Dec 23, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 20,100 |
| Dec 22, 2025 | 4.30 | 4.30 | 4.04 | 4.04 | 4.04 | -3.81% | 12,200 |
| Dec 19, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 11,500 |
| Dec 18, 2025 | 4.34 | 4.34 | 4.00 | 4.12 | 4.12 | 3.00% | 6,009 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 18,301 |
| Dec 16, 2025 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 12,400 |
| Dec 15, 2025 | 3.88 | 4.40 | 3.88 | 4.12 | 4.12 | 6.19% | 56,400 |
| Dec 12, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 1.04% | 22,660 |
| Dec 11, 2025 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -3.03% | 120,822 |
| Dec 9, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 10,701 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -2.94% | 13,111 |
| Dec 4, 2025 | 4.02 | 4.22 | 4.00 | 4.08 | 4.08 | -5.12% | 141,602 |
| Dec 3, 2025 | 4.30 | 4.32 | 4.22 | 4.30 | 4.30 | 0.94% | 22,000 |
| Dec 2, 2025 | 4.26 | 4.34 | 4.24 | 4.26 | 4.26 | -1.39% | 19,802 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 37,600 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 0.94% | 29,700 |
| Nov 27, 2025 | 4.14 | 4.26 | 4.10 | 4.26 | 4.26 | - | 45,521 |
| Nov 26, 2025 | 4.26 | 4.34 | 4.20 | 4.26 | 4.12 | -0.93% | 105,402 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.26 | 4.30 | 4.16 | - | 93,200 |
| Nov 24, 2025 | 4.32 | 4.34 | 4.24 | 4.30 | 4.16 | -0.46% | 60,514 |
| Nov 21, 2025 | 4.32 | 4.34 | 4.24 | 4.32 | 4.18 | 0.47% | 62,502 |
| Nov 20, 2025 | 4.32 | 4.32 | 4.24 | 4.30 | 4.16 | - | 52,901 |
| Nov 19, 2025 | 4.30 | 4.38 | 4.26 | 4.30 | 4.16 | 1.42% | 141,534 |
| Nov 18, 2025 | 4.34 | 4.34 | 4.12 | 4.24 | 4.10 | 1.44% | 357,501 |
| Nov 17, 2025 | 3.98 | 4.22 | 3.98 | 4.18 | 4.04 | 5.03% | 915,400 |
| Nov 14, 2025 | 4.04 | 4.04 | 3.72 | 3.98 | 3.85 | - | 72,416 |
| Nov 13, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.85 | 2.05% | 156,012 |
| Nov 12, 2025 | 3.90 | 3.92 | 3.80 | 3.90 | 3.77 | 1.04% | 259,300 |
| Nov 11, 2025 | 3.66 | 3.92 | 3.66 | 3.86 | 3.73 | 6.04% | 436,000 |
| Nov 10, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.52 | -0.55% | 31,800 |
| Nov 7, 2025 | 3.54 | 3.70 | 3.54 | 3.66 | 3.54 | -1.08% | 15,800 |
| Nov 6, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.58 | - | 23,513 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.60 | 3.70 | 3.58 | 1.09% | 19,633 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.54 | -1.08% | 8,207 |
| Nov 3, 2025 | 3.58 | 3.78 | 3.58 | 3.70 | 3.58 | 0.54% | 34,615 |
| Oct 31, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.56 | 2.22% | 77,557 |
| Oct 30, 2025 | 3.52 | 3.64 | 3.50 | 3.60 | 3.48 | - | 62,800 |
| Oct 29, 2025 | 3.86 | 3.86 | 3.58 | 3.60 | 3.48 | -4.76% | 107,634 |
| Oct 28, 2025 | 3.82 | 3.82 | 3.48 | 3.78 | 3.66 | - | 131,695 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.66 | -1.56% | 33,600 |
| Oct 24, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.71 | 0.52% | 35,105 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.69 | -0.52% | 36,605 |
| Oct 21, 2025 | 3.74 | 3.86 | 3.74 | 3.84 | 3.71 | 2.67% | 245,274 |
| Oct 20, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.62 | 1.63% | 69,109 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.56 | -2.13% | 32,700 |
| Oct 16, 2025 | 3.60 | 3.78 | 3.56 | 3.76 | 3.64 | 5.62% | 393,015 |
| Oct 15, 2025 | 3.58 | 3.60 | 3.48 | 3.56 | 3.44 | 2.30% | 102,017 |
| Oct 14, 2025 | 3.50 | 3.58 | 3.24 | 3.48 | 3.37 | -2.25% | 36,757 |
| Oct 10, 2025 | 3.50 | 3.58 | 3.44 | 3.56 | 3.44 | 2.30% | 68,100 |
| Oct 9, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.37 | 1.16% | 104,703 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.36 | 3.44 | 3.33 | - | 21,903 |