MAGURO GROUP PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.900	19.900	19.500	19.500	19.204	223,202
2026-04-21	19.900	20.200	19.900	19.900	19.598	341,230
2026-04-20	20.000	20.100	19.800	19.900	19.598	171,036
2026-04-17	19.700	20.500	19.700	20.100	19.795	845,865
2026-04-16	19.700	19.900	19.700	19.700	19.401	135,078
2026-04-10	19.500	19.700	19.400	19.500	19.204	110,413
2026-04-09	19.600	20.100	19.200	19.500	19.204	443,295
2026-04-08	19.300	19.700	19.300	19.600	19.302	315,656
2026-04-07	19.500	19.500	18.800	18.800	18.515	580,301
2026-04-03	19.800	19.900	19.600	19.600	19.302	286,558
2026-04-02	20.100	20.100	19.800	19.800	19.499	280,148
2026-04-01	19.800	20.200	19.800	20.200	19.893	826,353
2026-03-31	19.300	19.500	19.100	19.500	19.204	295,013
2026-03-30	19.300	19.300	18.900	19.100	18.810	504,455
2026-03-27	19.500	19.600	19.300	19.300	19.007	356,777
2026-03-26	20.200	20.200	19.400	19.500	19.204	714,710
2026-03-25	20.000	20.600	19.800	20.400	20.090	508,505
2026-03-24	19.500	20.000	19.500	19.800	19.499	452,318
2026-03-23	20.100	20.100	19.300	19.300	19.007	659,253
2026-03-20	20.300	20.400	20.000	20.200	19.893	403,401
2026-03-19	20.800	20.800	20.200	20.200	19.893	472,303
2026-03-18	21.100	21.300	20.800	21.000	20.681	467,202
2026-03-17	21.000	21.100	20.900	21.100	20.780	236,393
2026-03-16	20.700	21.100	20.700	20.900	20.583	190,851
2026-03-13	21.600	21.600	21.100	21.100	20.327	853,116
2026-03-12	21.400	21.900	21.100	21.600	20.808	733,499
2026-03-11	22.000	23.300	21.400	21.400	20.616	1,767,868
2026-03-10	21.900	22.300	21.800	21.900	21.097	1,982,602
2026-03-09	21.100	21.900	20.900	21.800	21.001	688,182
2026-03-06	22.200	22.200	21.800	22.100	21.290	389,401
2026-03-05	22.600	22.700	21.500	22.300	21.483	1,011,687
2026-03-04	21.900	22.600	21.200	22.200	21.386	1,772,160
2026-03-02	22.900	23.300	22.600	22.600	21.772	878,739
2026-02-27	24.600	24.600	23.700	23.900	23.024	1,222,005
2026-02-26	25.000	25.250	24.400	24.700	23.795	1,239,354
2026-02-25	26.250	26.500	25.250	26.000	25.047	852,573
2026-02-24	24.200	26.000	23.800	26.000	25.047	1,699,072
2026-02-23	24.300	24.500	23.900	24.100	23.217	550,631
2026-02-20	24.400	24.400	24.100	24.300	23.409	369,848
2026-02-19	23.600	24.500	23.500	24.100	23.217	1,214,598
2026-02-18	23.500	23.800	23.300	23.400	22.542	426,863
2026-02-17	23.000	23.600	22.800	23.300	22.446	662,024
2026-02-16	22.900	23.600	22.800	23.000	22.157	498,872
2026-02-13	23.200	23.500	22.800	22.800	21.964	336,181
2026-02-12	22.700	23.200	22.600	23.200	22.350	466,701
2026-02-11	22.500	23.100	22.500	22.700	21.868	511,646
2026-02-10	22.100	22.400	21.900	22.400	21.579	280,524
2026-02-09	22.200	22.400	21.800	22.100	21.290	535,029
2026-02-06	21.800	22.100	21.600	22.000	21.194	283,658
2026-02-05	21.500	21.900	21.400	21.800	21.001	363,542
2026-02-04	20.800	21.700	20.800	21.600	20.808	512,392
2026-02-03	20.400	21.000	20.400	20.900	20.134	230,318
2026-02-02	21.100	21.100	20.000	20.400	19.652	365,950
2026-01-30	20.900	21.100	20.800	21.100	20.327	279,030
2026-01-29	21.200	21.300	20.700	20.900	20.134	288,606
2026-01-28	21.400	21.400	21.100	21.200	20.423	101,951
2026-01-27	21.300	21.400	21.200	21.400	20.616	225,726
2026-01-26	21.200	21.300	21.100	21.200	20.423	138,669
2026-01-23	21.200	21.200	20.700	21.200	20.423	317,732
2026-01-22	20.900	21.300	20.200	20.800	20.038	604,341

← NewerPage 3 of 10 · 577 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.