Millennium Group Corporation (Asia) PCL (BKK:MGC)
Thailand
· Delayed Price · Currency is THB 4.080
-0.220 (-5.12%)
Last updated: Dec 4, 2025, 10:00 AM ICT
BKK:MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.40 | 3.44 | 3.36 | 3.44 | 3.33 | 2.38% | 60,778 |
| Oct 6, 2025 | 3.22 | 3.40 | 3.22 | 3.36 | 3.25 | 0.60% | 49,100 |
| Oct 3, 2025 | 3.20 | 3.34 | 3.16 | 3.34 | 3.23 | 3.09% | 67,158 |
| Oct 2, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.13 | 1.25% | 46,603 |
| Oct 1, 2025 | 3.08 | 3.30 | 3.02 | 3.20 | 3.09 | 3.23% | 145,331 |
| Sep 30, 2025 | 3.16 | 3.24 | 3.10 | 3.10 | 3.00 | - | 123,750 |
| Sep 29, 2025 | 3.12 | 3.18 | 3.10 | 3.10 | 3.00 | 1.31% | 178,111 |
| Sep 26, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 2.96 | -0.65% | 89,100 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 2.98 | 0.65% | 46,403 |
| Sep 24, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 2.96 | 2.68% | 84,821 |