MAGURO GROUP PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 24.200 | 24.400 | 24.100 | 24.100 | 23.217 | 316,017 |
| 2025-10-20 | 24.500 | 24.700 | 24.000 | 24.100 | 23.217 | 745,077 |
| 2025-10-17 | 25.000 | 25.250 | 24.300 | 24.300 | 23.409 | 1,298,629 |
| 2025-10-16 | 24.300 | 25.250 | 24.300 | 24.900 | 23.987 | 2,089,355 |
| 2025-10-15 | 24.100 | 25.250 | 24.100 | 24.200 | 23.313 | 2,846,948 |
| 2025-10-14 | 23.700 | 24.200 | 23.700 | 23.800 | 22.928 | 729,755 |
| 2025-10-10 | 23.700 | 24.000 | 23.300 | 23.800 | 22.928 | 1,284,631 |
| 2025-10-09 | 23.600 | 23.800 | 23.200 | 23.700 | 22.831 | 769,671 |
| 2025-10-08 | 23.500 | 23.700 | 23.200 | 23.500 | 22.639 | 657,732 |
| 2025-10-07 | 22.800 | 23.600 | 22.800 | 23.500 | 22.639 | 748,491 |
| 2025-10-06 | 22.800 | 22.800 | 22.100 | 22.800 | 21.964 | 590,355 |
| 2025-10-03 | 23.100 | 23.100 | 22.500 | 22.600 | 21.772 | 813,260 |
| 2025-10-02 | 23.100 | 23.700 | 22.800 | 23.000 | 22.157 | 1,092,387 |
| 2025-10-01 | 22.600 | 23.000 | 22.500 | 23.000 | 22.157 | 703,909 |
| 2025-09-30 | 22.900 | 23.100 | 22.500 | 22.500 | 21.675 | 825,110 |
| 2025-09-29 | 23.800 | 24.300 | 22.500 | 22.900 | 22.061 | 2,039,499 |
| 2025-09-26 | 23.800 | 23.900 | 23.400 | 23.700 | 22.831 | 992,117 |
| 2025-09-25 | 23.900 | 24.500 | 23.600 | 23.900 | 23.024 | 2,329,335 |
| 2025-09-24 | 23.400 | 24.100 | 23.100 | 23.900 | 23.024 | 1,781,354 |
| 2025-09-23 | 23.400 | 24.700 | 23.300 | 23.300 | 22.446 | 3,431,253 |
| 2025-09-22 | 23.500 | 24.000 | 22.800 | 23.300 | 22.446 | 1,434,183 |
| 2025-09-19 | 23.200 | 24.300 | 22.800 | 23.300 | 22.446 | 3,638,019 |
| 2025-09-18 | 21.400 | 23.500 | 21.000 | 23.100 | 22.253 | 3,208,996 |
| 2025-09-17 | 21.700 | 21.900 | 20.900 | 21.200 | 20.423 | 1,263,542 |
| 2025-09-16 | 21.400 | 21.800 | 21.300 | 21.600 | 20.808 | 727,361 |
| 2025-09-15 | 21.400 | 21.600 | 20.900 | 21.300 | 20.519 | 1,091,276 |
| 2025-09-12 | 21.600 | 21.600 | 21.100 | 21.300 | 20.519 | 527,410 |
| 2025-09-11 | 20.300 | 22.100 | 20.300 | 21.500 | 20.712 | 2,431,724 |
| 2025-09-10 | 20.700 | 20.700 | 19.900 | 20.200 | 19.460 | 1,014,719 |
| 2025-09-09 | 20.800 | 21.000 | 20.300 | 20.700 | 19.941 | 520,090 |
| 2025-09-08 | 20.400 | 20.800 | 20.300 | 20.700 | 19.941 | 440,522 |
| 2025-09-05 | 20.300 | 20.600 | 20.200 | 20.500 | 19.749 | 520,661 |
| 2025-09-04 | 18.800 | 21.000 | 18.800 | 20.500 | 19.749 | 3,349,720 |
| 2025-09-03 | 18.800 | 19.100 | 18.500 | 18.700 | 18.015 | 748,901 |
| 2025-09-02 | 18.400 | 19.000 | 18.200 | 18.700 | 18.015 | 2,131,277 |
| 2025-09-01 | 18.300 | 18.500 | 18.200 | 18.300 | 17.629 | 1,450,111 |
| 2025-08-29 | 18.500 | 18.500 | 18.200 | 18.300 | 17.629 | 262,727 |
| 2025-08-28 | 18.500 | 18.700 | 18.400 | 18.400 | 17.726 | 249,201 |
| 2025-08-27 | 18.500 | 18.700 | 18.300 | 18.700 | 17.774 | 870,542 |
| 2025-08-26 | 18.700 | 18.900 | 18.500 | 18.600 | 17.679 | 273,204 |
| 2025-08-25 | 19.200 | 19.200 | 18.500 | 18.700 | 17.774 | 1,356,983 |
| 2025-08-22 | 18.200 | 19.000 | 18.100 | 19.000 | 18.059 | 1,424,129 |
| 2025-08-21 | 18.300 | 18.300 | 17.900 | 18.100 | 17.204 | 437,701 |
| 2025-08-20 | 17.900 | 18.300 | 17.800 | 18.200 | 17.299 | 774,724 |
| 2025-08-19 | 17.200 | 17.900 | 17.200 | 17.900 | 17.013 | 1,170,259 |
| 2025-08-18 | 16.900 | 17.500 | 16.900 | 17.200 | 16.348 | 658,306 |
| 2025-08-15 | 17.000 | 17.000 | 16.500 | 16.800 | 15.968 | 588,102 |
| 2025-08-14 | 17.500 | 17.500 | 17.200 | 17.200 | 16.348 | 153,401 |
| 2025-08-13 | 17.500 | 17.500 | 17.200 | 17.300 | 16.443 | 166,194 |
| 2025-08-08 | 17.200 | 17.500 | 17.200 | 17.400 | 16.538 | 221,305 |
| 2025-08-07 | 17.400 | 17.400 | 17.200 | 17.200 | 16.348 | 434,410 |
| 2025-08-06 | 16.800 | 17.300 | 16.800 | 17.100 | 16.253 | 719,159 |
| 2025-08-05 | 16.800 | 17.000 | 16.800 | 16.800 | 15.968 | 132,115 |
| 2025-08-04 | 16.800 | 17.000 | 16.800 | 16.800 | 15.968 | 105,200 |
| 2025-08-01 | 17.000 | 17.300 | 16.700 | 16.800 | 15.968 | 324,300 |
| 2025-07-31 | 17.000 | 17.100 | 16.700 | 16.900 | 16.063 | 177,800 |
| 2025-07-30 | 17.000 | 17.100 | 16.900 | 17.000 | 16.158 | 618,700 |
| 2025-07-29 | 17.000 | 17.000 | 16.800 | 16.900 | 16.063 | 185,200 |
| 2025-07-25 | 16.900 | 17.000 | 16.800 | 16.900 | 16.063 | 176,900 |
| 2025-07-24 | 17.000 | 17.000 | 16.900 | 16.900 | 16.063 | 327,600 |
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.