MAGURO GROUP PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.700	21.400	20.700	20.800	20.038	775,184
2026-01-20	19.800	20.800	19.700	20.700	19.941	697,799
2026-01-19	19.500	19.900	19.300	19.800	19.074	224,301
2026-01-16	19.400	19.500	19.000	19.500	18.785	205,526
2026-01-15	18.100	19.600	17.800	19.400	18.689	962,388
2026-01-14	17.700	18.300	17.600	18.100	17.437	413,351
2026-01-13	19.100	19.300	17.200	17.500	16.859	1,241,652
2026-01-12	19.800	19.800	19.100	19.100	18.400	378,968
2026-01-09	20.300	20.300	19.500	19.800	19.074	751,917
2026-01-08	20.500	20.500	20.200	20.300	19.556	150,533
2026-01-07	20.900	20.900	20.400	20.400	19.652	360,535
2026-01-06	21.000	21.100	20.800	20.800	20.038	121,575
2026-01-05	21.100	21.100	20.600	20.900	20.134	209,080
2025-12-30	20.200	21.000	20.200	21.000	20.230	154,138
2025-12-29	20.900	20.900	20.600	20.700	19.941	183,352
2025-12-26	21.100	21.200	20.900	20.900	20.134	69,545
2025-12-25	21.300	21.300	21.100	21.100	20.327	51,448
2025-12-24	21.300	21.400	21.200	21.300	20.519	79,330
2025-12-23	21.300	21.500	21.200	21.500	20.712	65,950
2025-12-22	21.200	21.300	21.000	21.300	20.519	53,613
2025-12-19	20.900	21.200	20.800	21.200	20.423	100,112
2025-12-18	21.300	21.300	20.500	20.900	20.134	592,503
2025-12-17	21.500	21.500	21.300	21.300	20.519	92,826
2025-12-16	21.700	21.700	21.300	21.300	20.519	254,805
2025-12-15	21.600	21.900	21.600	21.700	20.905	44,912
2025-12-12	21.500	21.700	21.500	21.700	20.905	180,577
2025-12-11	21.200	21.700	21.000	21.700	20.905	475,835
2025-12-09	21.700	21.700	21.300	21.300	20.519	196,741
2025-12-08	22.800	22.900	21.600	21.700	20.905	547,815
2025-12-04	23.200	23.300	22.900	22.900	22.061	272,216
2025-12-03	23.200	23.400	23.000	23.000	22.157	226,963
2025-12-02	22.900	23.300	22.900	23.200	22.350	308,441
2025-12-01	22.900	22.900	22.700	22.800	21.964	111,687
2025-11-28	22.600	22.900	22.600	22.900	22.061	151,600
2025-11-27	22.800	22.900	22.600	22.600	21.772	279,200
2025-11-26	22.300	23.000	22.300	22.700	21.868	463,532
2025-11-25	22.500	22.500	22.100	22.200	21.386	450,964
2025-11-24	23.100	23.100	22.600	22.600	21.772	229,953
2025-11-21	23.600	23.600	22.800	23.000	22.157	381,628
2025-11-20	23.900	24.000	23.400	23.500	22.639	206,242
2025-11-19	24.000	24.200	23.600	23.600	22.735	542,041
2025-11-18	23.400	24.100	23.400	23.900	23.024	515,549
2025-11-17	22.500	23.700	22.300	23.600	22.735	732,662
2025-11-14	22.000	23.900	22.000	22.500	21.675	3,369,133
2025-11-13	21.700	21.700	20.500	20.800	20.038	749,257
2025-11-12	21.700	22.100	21.500	21.700	20.905	266,868
2025-11-11	21.800	21.900	21.500	21.700	20.905	270,307
2025-11-10	21.300	21.800	21.200	21.700	20.905	302,523
2025-11-07	21.500	21.600	20.800	21.000	20.230	294,070
2025-11-06	21.100	21.600	21.100	21.400	20.616	309,564
2025-11-05	21.500	21.700	21.000	21.100	20.327	676,400
2025-11-04	22.300	22.500	21.500	21.800	21.001	1,272,481
2025-11-03	23.700	23.800	22.200	22.300	21.483	1,092,526
2025-10-31	23.800	23.800	23.400	23.700	22.831	283,311
2025-10-30	23.400	23.800	23.300	23.700	22.831	274,275
2025-10-29	23.500	24.000	23.400	23.400	22.542	186,935
2025-10-28	23.500	23.700	23.300	23.500	22.639	378,255
2025-10-27	24.500	24.500	23.100	23.500	22.639	1,276,219
2025-10-24	24.600	24.800	24.400	24.400	23.506	476,027
2025-10-22	24.300	24.900	23.900	24.400	23.506	1,029,406

← NewerPage 4 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.