SET · MGI · stock
Miss Grand International Public Company Limited (MGI) stock price history
Every SET trading session of Miss Grand International Public Company Limited from Dec 14, 2023 to Sep 28, 2026: 682 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGI adjusted close, 2023 to 2026
- THB 60.66
- All time high, 2024
- THB 9.60
- 52 week high, THB 4.67 low
- 682
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MGI key facts
- Miss Grand International Public Company Limited (MGI) closed at THB 4.88 on Sep 28, 2026 on SET.
- MGI's all time high close is THB 60.66, set on Feb 27, 2024; its all time low close is THB 4.75 on Apr 3, 2026.
- MGI's 52 week range is THB 4.67 to THB 9.60.
- MGI returned -44.5% over the year to Sep 28, 2026.
- Since Dec 14, 2023 MGI returned -38%, -15.6% a year compounded.
- MGI's deepest drawdown was -92.2% from Feb 28, 2024 to Apr 3, 2026.
- DataCedar holds 682 daily sessions of MGI history from Dec 14, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGI price chart, 2023 to 2026
MGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -18.7% |
| 6 months | -1.2% |
| Year to date | -9.1% |
| 1 year | -44.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 14, 2023 | -37.6% |
| Compound annual growth, 2.8 years | -15.6% |
MGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 60.66 on Feb 27, 2024
- All time low close
- THB 4.75 on Apr 3, 2026
- 52 week high
- THB 9.60 on Oct 2, 2025
- 52 week low
- THB 4.67 on Jan 14, 2026
- Deepest drawdown
- -92.2% from Feb 28, 2024 to Apr 3, 2026, not yet recovered
- Best single session
- +31.1% on Jan 7, 2025
- Worst single session
- -30.3% on Feb 29, 2024
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, -38%
- Worst calendar year
- 2024, -50%
MGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 14, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.46 | THB 7.00 | THB 4.67 | THB 4.88 | -9.1% | 99.7M | 186 |
| 2025 | THB 8.72 | THB 16.88 | THB 5.32 | THB 5.37 | -38.4% | 226.2M | 242 |
| 2024 | THB 18.13 | THB 60.66 | THB 8.30 | THB 8.72 | -50.1% | 942M | 243 |
| 2023 | THB 5.75 | THB 18.96 | THB 5.70 | THB 17.48 | n/a | 691M | 11 |
MGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.88 | -6.2% |
| August 2026 | THB 5.20 | -8.0% |
| July 2026 | THB 5.65 | -8.9% |
| June 2026 | THB 6.20 | +26.5% |
| May 2026 | THB 4.90 | -0.4% |
| April 2026 | THB 4.92 | -2.3% |
| March 2026 | THB 5.04 | -12.4% |
| February 2026 | THB 5.75 | +9.0% |
| January 2026 | THB 5.27 | -1.8% |
| December 2025 | THB 5.37 | -12.4% |
| November 2025 | THB 6.13 | -7.9% |
| October 2025 | THB 6.65 | -23.5% |
About the MGI data
Daily bars. 682 sessions from Dec 14, 2023 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MFC-R MFC Asset Management Public Company Limited
- MFEC MFEC Public Company Limited
- MFEC-R MFEC Public Company Limited
- MGC Millennium Group Corporation (Asia) Public Company Limited
- MGT Megachem (Thailand) Public Company Limited
- MGT-R Megachem (Thailand) Public Company Limited
- MICRO Micro Leasing Public Company Limited
- MICRO-R Micro Leasing Public Company Limited
Common questions
MGI share price history
