MAGURO GROUP PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 13.800 | 14.900 | 13.600 | 14.500 | 13.563 | 1,883,462 |
| 2024-07-26 | 13.100 | 13.800 | 13.000 | 13.700 | 12.815 | 1,705,059 |
| 2024-07-25 | 12.900 | 13.300 | 12.800 | 13.000 | 12.160 | 1,456,437 |
| 2024-07-24 | 12.900 | 13.200 | 12.600 | 12.900 | 12.066 | 1,161,816 |
| 2024-07-23 | 13.900 | 14.300 | 12.700 | 12.900 | 12.066 | 2,200,127 |
| 2024-07-19 | 15.300 | 15.300 | 13.800 | 13.800 | 12.908 | 3,353,262 |
| 2024-07-18 | 16.000 | 16.400 | 15.200 | 15.400 | 14.405 | 2,744,814 |
| 2024-07-17 | 16.500 | 16.900 | 16.000 | 16.000 | 14.966 | 1,445,910 |
| 2024-07-16 | 17.600 | 17.700 | 16.300 | 16.400 | 15.340 | 2,718,513 |
| 2024-07-15 | 17.900 | 17.900 | 17.500 | 17.500 | 16.369 | 734,326 |
| 2024-07-12 | 18.100 | 18.300 | 17.900 | 17.900 | 16.743 | 1,599,004 |
| 2024-07-11 | 17.600 | 18.300 | 17.200 | 18.100 | 16.930 | 2,878,836 |
| 2024-07-10 | 17.400 | 17.800 | 17.300 | 17.400 | 16.276 | 966,418 |
| 2024-07-09 | 17.900 | 17.900 | 17.300 | 17.400 | 16.276 | 1,054,436 |
| 2024-07-08 | 17.700 | 18.200 | 17.600 | 17.900 | 16.743 | 1,216,930 |
| 2024-07-05 | 17.300 | 17.900 | 17.000 | 17.700 | 16.556 | 1,506,306 |
| 2024-07-04 | 17.000 | 17.600 | 17.000 | 17.200 | 16.089 | 1,258,400 |
| 2024-07-03 | 16.800 | 17.000 | 16.600 | 16.800 | 15.714 | 1,375,899 |
| 2024-07-02 | 17.600 | 17.800 | 16.900 | 16.900 | 15.808 | 2,347,821 |
| 2024-07-01 | 17.300 | 18.000 | 17.200 | 17.700 | 16.556 | 2,059,407 |
| 2024-06-28 | 18.200 | 18.300 | 17.300 | 17.300 | 16.182 | 2,579,786 |
| 2024-06-27 | 18.600 | 19.200 | 17.900 | 18.000 | 16.837 | 3,342,135 |
| 2024-06-26 | 18.700 | 19.600 | 18.500 | 18.700 | 17.492 | 3,917,110 |
| 2024-06-25 | 17.200 | 19.300 | 17.200 | 18.700 | 17.492 | 7,404,598 |
| 2024-06-24 | 17.200 | 17.300 | 17.000 | 17.100 | 15.995 | 1,237,777 |
| 2024-06-21 | 17.400 | 17.800 | 17.000 | 17.300 | 16.182 | 1,278,601 |
| 2024-06-20 | 17.200 | 17.500 | 17.200 | 17.400 | 16.276 | 1,172,951 |
| 2024-06-19 | 17.500 | 17.700 | 16.700 | 17.200 | 16.089 | 2,264,810 |
| 2024-06-18 | 16.700 | 17.700 | 16.700 | 17.500 | 16.369 | 2,166,977 |
| 2024-06-17 | 16.500 | 17.000 | 15.800 | 16.800 | 15.714 | 3,481,448 |
| 2024-06-14 | 17.100 | 17.300 | 16.300 | 16.400 | 15.340 | 2,198,825 |
| 2024-06-13 | 18.200 | 18.200 | 17.100 | 17.100 | 15.995 | 3,005,588 |
| 2024-06-12 | 18.000 | 18.300 | 17.900 | 18.200 | 17.024 | 2,468,202 |
| 2024-06-11 | 19.000 | 19.600 | 17.600 | 17.800 | 16.650 | 9,688,646 |
| 2024-06-10 | 18.800 | 19.600 | 18.500 | 19.000 | 17.772 | 8,226,965 |
| 2024-06-07 | 17.500 | 19.100 | 17.500 | 19.100 | 17.866 | 16,766,881 |
| 2024-06-06 | 18.900 | 19.100 | 17.500 | 17.700 | 16.556 | 14,775,850 |
| 2024-06-05 | 23.000 | 23.700 | 18.500 | 19.400 | 18.146 | 130,031,203 |
← NewerPage 10 of 10 · 578 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2900 THB |
| 2026-03-16 | 0.4600 THB |
| 2025-08-28 | 0.2500 THB |
| 2025-03-13 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.