MAGURO GROUP PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16.800 | 16.900 | 16.800 | 16.900 | 16.063 | 200,503 |
| 2025-07-22 | 16.800 | 16.900 | 16.800 | 16.800 | 15.968 | 301,078 |
| 2025-07-21 | 16.600 | 16.900 | 16.500 | 16.700 | 15.873 | 701,803 |
| 2025-07-18 | 16.600 | 16.800 | 16.500 | 16.800 | 15.968 | 915,953 |
| 2025-07-17 | 16.300 | 16.800 | 16.300 | 16.500 | 15.683 | 766,449 |
| 2025-07-16 | 16.500 | 16.500 | 16.200 | 16.300 | 15.493 | 117,704 |
| 2025-07-15 | 16.100 | 16.500 | 16.000 | 16.500 | 15.683 | 205,806 |
| 2025-07-14 | 15.700 | 16.100 | 15.700 | 16.000 | 15.208 | 245,705 |
| 2025-07-11 | 15.400 | 16.000 | 15.400 | 15.700 | 14.922 | 274,788 |
| 2025-07-09 | 15.200 | 15.500 | 15.000 | 15.400 | 14.637 | 165,940 |
| 2025-07-08 | 15.300 | 15.400 | 15.100 | 15.300 | 14.542 | 88,800 |
| 2025-07-07 | 15.300 | 15.300 | 15.100 | 15.300 | 14.542 | 65,800 |
| 2025-07-04 | 15.700 | 15.700 | 15.300 | 15.500 | 14.732 | 115,240 |
| 2025-07-03 | 15.100 | 15.700 | 15.100 | 15.600 | 14.827 | 174,932 |
| 2025-07-02 | 14.900 | 15.300 | 14.900 | 15.100 | 14.352 | 82,901 |
| 2025-07-01 | 14.800 | 14.900 | 14.600 | 14.900 | 14.162 | 67,303 |
| 2025-06-30 | 14.700 | 15.100 | 14.500 | 14.800 | 14.067 | 84,500 |
| 2025-06-27 | 15.300 | 15.300 | 14.800 | 14.800 | 14.067 | 45,717 |
| 2025-06-26 | 14.900 | 15.300 | 14.900 | 15.300 | 14.542 | 112,223 |
| 2025-06-25 | 15.100 | 15.100 | 14.800 | 14.900 | 14.162 | 81,711 |
| 2025-06-24 | 14.800 | 15.100 | 14.800 | 15.000 | 14.257 | 82,034 |
| 2025-06-23 | 14.800 | 15.000 | 14.700 | 14.800 | 14.067 | 95,336 |
| 2025-06-20 | 14.800 | 15.300 | 14.800 | 15.100 | 14.352 | 97,225 |
| 2025-06-19 | 14.800 | 15.100 | 14.700 | 14.800 | 14.067 | 144,996 |
| 2025-06-18 | 15.200 | 15.300 | 14.800 | 15.000 | 14.257 | 60,736 |
| 2025-06-17 | 14.700 | 15.200 | 14.600 | 15.000 | 14.257 | 99,209 |
| 2025-06-16 | 14.600 | 14.700 | 14.400 | 14.700 | 13.972 | 45,201 |
| 2025-06-13 | 15.200 | 15.400 | 14.600 | 14.700 | 13.972 | 274,948 |
| 2025-06-12 | 15.400 | 15.500 | 15.200 | 15.200 | 14.447 | 91,302 |
| 2025-06-11 | 15.700 | 15.700 | 15.400 | 15.400 | 14.637 | 77,000 |
| 2025-06-10 | 15.600 | 15.600 | 15.200 | 15.500 | 14.732 | 138,032 |
| 2025-06-09 | 15.400 | 15.600 | 15.400 | 15.500 | 14.732 | 57,320 |
| 2025-06-06 | 15.500 | 15.500 | 15.200 | 15.300 | 14.542 | 63,882 |
| 2025-06-05 | 15.300 | 15.600 | 15.200 | 15.500 | 14.732 | 96,627 |
| 2025-06-04 | 15.900 | 15.900 | 15.100 | 15.100 | 14.352 | 1,070,787 |
| 2025-05-30 | 15.900 | 15.900 | 15.800 | 15.900 | 15.112 | 61,750 |
| 2025-05-29 | 16.200 | 16.300 | 15.900 | 16.000 | 15.208 | 56,101 |
| 2025-05-28 | 15.900 | 16.300 | 15.800 | 16.000 | 15.208 | 173,701 |
| 2025-05-27 | 15.900 | 16.100 | 15.600 | 15.900 | 15.112 | 213,450 |
| 2025-05-26 | 15.900 | 16.000 | 15.800 | 15.900 | 15.112 | 158,204 |
| 2025-05-23 | 16.100 | 16.100 | 15.700 | 15.700 | 14.922 | 140,504 |
| 2025-05-22 | 15.900 | 16.100 | 15.500 | 16.100 | 15.303 | 340,713 |
| 2025-05-21 | 15.500 | 15.900 | 15.500 | 15.700 | 14.922 | 306,907 |
| 2025-05-20 | 15.800 | 15.800 | 15.500 | 15.600 | 14.827 | 160,935 |
| 2025-05-19 | 16.000 | 16.000 | 15.400 | 15.700 | 14.922 | 561,611 |
| 2025-05-16 | 16.700 | 16.900 | 16.000 | 16.000 | 15.208 | 1,873,788 |
| 2025-05-15 | 18.100 | 18.100 | 16.700 | 16.800 | 15.968 | 2,573,662 |
| 2025-05-14 | 18.200 | 18.400 | 18.100 | 18.100 | 17.204 | 554,303 |
| 2025-05-13 | 17.500 | 18.500 | 17.500 | 18.500 | 17.584 | 3,440,612 |
| 2025-05-09 | 17.300 | 17.400 | 17.100 | 17.200 | 16.348 | 581,000 |
| 2025-05-08 | 17.600 | 17.600 | 17.100 | 17.300 | 16.443 | 830,500 |
| 2025-05-07 | 17.000 | 17.600 | 17.000 | 17.600 | 16.728 | 501,190 |
| 2025-05-06 | 17.300 | 17.500 | 17.000 | 17.100 | 16.253 | 812,943 |
| 2025-05-02 | 17.500 | 17.500 | 17.100 | 17.300 | 16.443 | 949,772 |
| 2025-04-30 | 17.700 | 17.700 | 17.300 | 17.500 | 16.633 | 263,700 |
| 2025-04-29 | 17.700 | 17.700 | 17.300 | 17.500 | 16.633 | 467,620 |
| 2025-04-28 | 18.100 | 18.100 | 17.400 | 17.600 | 16.728 | 1,459,910 |
| 2025-04-25 | 17.900 | 18.200 | 17.900 | 17.900 | 17.013 | 607,250 |
| 2025-04-24 | 18.000 | 18.100 | 17.600 | 17.700 | 16.823 | 818,022 |
| 2025-04-23 | 17.900 | 18.000 | 17.800 | 18.000 | 17.108 | 900,583 |
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.