MAGURO GROUP PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.900	20.100	19.600	19.900	19.598	1,444,479
2026-07-20	19.600	19.900	19.500	19.800	19.499	1,720,855
2026-07-17	19.200	19.700	19.200	19.700	19.401	2,719,194
2026-07-16	19.300	19.300	18.900	19.100	18.810	2,246,782
2026-07-15	18.600	19.000	18.400	19.000	18.712	1,749,703
2026-07-14	18.100	18.700	18.100	18.600	18.318	992,505
2026-07-13	18.500	18.500	18.200	18.200	17.924	525,467
2026-07-10	18.400	18.500	18.300	18.500	18.219	598,851
2026-07-09	18.000	18.400	17.900	18.400	18.121	836,407
2026-07-08	18.600	18.800	17.700	17.800	17.530	2,357,809
2026-07-07	18.500	19.100	18.400	18.600	18.318	2,123,290
2026-07-06	18.500	18.600	18.300	18.400	18.121	1,067,545
2026-07-03	18.700	19.000	18.600	18.700	18.416	1,403,940
2026-07-02	18.700	18.700	18.400	18.600	18.318	1,020,849
2026-07-01	18.200	19.000	18.000	18.700	18.416	5,890,900
2026-06-30	17.500	17.900	17.400	17.900	17.628	1,110,708
2026-06-29	17.300	17.500	17.300	17.400	17.136	297,900
2026-06-26	17.300	17.500	17.200	17.400	17.136	239,819
2026-06-25	17.600	17.600	17.200	17.300	17.037	404,827
2026-06-24	17.300	17.600	17.300	17.500	17.234	1,032,547
2026-06-23	17.300	17.500	17.200	17.200	16.939	691,311
2026-06-22	17.300	17.400	17.200	17.200	16.939	190,226
2026-06-19	17.200	17.600	17.200	17.200	16.939	319,735
2026-06-18	17.500	17.600	17.000	17.100	16.840	624,740
2026-06-17	17.400	17.700	17.300	17.500	17.234	467,704
2026-06-16	17.500	17.500	17.300	17.400	17.136	313,592
2026-06-15	17.700	17.800	17.300	17.600	17.333	803,572
2026-06-12	17.300	17.500	17.200	17.300	17.037	375,700
2026-06-11	17.300	17.800	17.100	17.200	16.939	789,954
2026-06-10	17.800	17.900	17.400	17.400	17.136	586,700
2026-06-09	17.600	18.300	17.600	17.900	17.628	1,143,721
2026-06-08	17.900	18.000	17.600	17.600	17.333	927,952
2026-06-05	17.600	18.300	17.600	18.100	17.825	1,684,973
2026-06-04	17.700	17.800	17.500	17.700	17.431	435,203
2026-06-02	17.800	17.800	17.600	17.800	17.530	599,240
2026-05-29	17.700	18.000	17.600	17.600	17.333	405,310
2026-05-28	17.900	17.900	17.600	17.700	17.431	309,512
2026-05-27	17.300	18.100	17.200	17.800	17.530	842,532
2026-05-26	17.900	17.900	17.300	17.400	17.136	967,327
2026-05-25	16.400	17.600	16.400	17.600	17.333	1,246,451
2026-05-22	16.300	16.600	16.200	16.400	16.151	374,360
2026-05-21	16.400	16.500	16.100	16.300	16.053	503,812
2026-05-20	16.000	16.400	16.000	16.300	16.053	608,616
2026-05-19	15.800	16.600	15.800	16.100	15.856	1,737,841
2026-05-18	15.700	15.900	15.400	15.800	15.560	2,067,620
2026-05-15	16.500	16.500	15.600	15.800	15.560	4,565,119
2026-05-14	17.000	17.200	16.800	17.100	16.840	613,173
2026-05-13	16.800	17.100	16.600	17.100	16.840	412,395
2026-05-12	17.300	17.400	16.800	16.800	16.545	977,437
2026-05-11	17.400	17.700	17.200	17.300	17.037	779,035
2026-05-08	17.600	17.700	17.300	17.600	17.333	994,442
2026-05-07	17.900	18.100	17.700	17.700	17.431	752,664
2026-05-06	17.700	18.100	17.600	17.800	17.530	1,197,354
2026-05-05	18.400	18.400	17.600	17.600	17.333	881,005
2026-04-30	18.500	18.500	18.100	18.200	17.924	355,528
2026-04-29	18.300	18.600	18.000	18.500	18.219	1,158,045
2026-04-28	18.300	18.400	18.200	18.300	18.022	653,355
2026-04-27	18.700	18.700	18.000	18.100	17.825	656,502
2026-04-24	19.100	19.100	18.400	18.500	18.219	1,566,901
2026-04-23	19.500	19.500	18.900	19.000	18.712	786,827

← NewerPage 2 of 5 · 242 trading daysOlder →

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.