MAGURO GROUP PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 17.400 | 17.800 | 17.200 | 17.800 | 16.918 | 1,508,910 |
| 2025-04-21 | 18.000 | 18.000 | 17.200 | 17.400 | 16.538 | 471,764 |
| 2025-04-18 | 17.600 | 18.000 | 17.300 | 18.000 | 17.108 | 887,303 |
| 2025-04-17 | 17.000 | 17.500 | 17.000 | 17.500 | 16.633 | 313,751 |
| 2025-04-16 | 16.400 | 17.000 | 16.300 | 17.000 | 16.158 | 305,274 |
| 2025-04-11 | 16.500 | 16.500 | 16.200 | 16.300 | 15.493 | 69,269 |
| 2025-04-10 | 16.500 | 16.800 | 16.300 | 16.500 | 15.683 | 247,271 |
| 2025-04-09 | 16.000 | 16.300 | 15.900 | 16.100 | 15.303 | 153,600 |
| 2025-04-08 | 16.000 | 16.400 | 15.900 | 15.900 | 15.112 | 1,269,252 |
| 2025-04-04 | 17.300 | 17.300 | 16.700 | 16.800 | 15.968 | 463,800 |
| 2025-04-03 | 17.200 | 17.300 | 17.100 | 17.200 | 16.348 | 172,111 |
| 2025-04-02 | 17.100 | 17.500 | 17.100 | 17.300 | 16.443 | 307,486 |
| 2025-04-01 | 17.000 | 17.400 | 17.000 | 17.100 | 16.253 | 164,460 |
| 2025-03-31 | 16.700 | 17.200 | 16.700 | 17.000 | 16.158 | 358,600 |
| 2025-03-28 | 17.400 | 17.400 | 17.200 | 17.200 | 16.348 | 168,516 |
| 2025-03-27 | 17.600 | 18.000 | 17.300 | 17.400 | 16.538 | 547,420 |
| 2025-03-26 | 17.400 | 17.700 | 17.200 | 17.700 | 16.823 | 551,800 |
| 2025-03-25 | 17.400 | 17.400 | 17.000 | 17.100 | 16.253 | 786,450 |
| 2025-03-24 | 17.800 | 17.800 | 17.400 | 17.500 | 16.633 | 548,132 |
| 2025-03-21 | 17.800 | 18.000 | 17.800 | 17.800 | 16.918 | 163,215 |
| 2025-03-20 | 18.200 | 18.200 | 17.700 | 17.700 | 16.823 | 1,125,043 |
| 2025-03-19 | 18.100 | 18.100 | 17.600 | 18.000 | 17.108 | 1,755,218 |
| 2025-03-18 | 18.500 | 18.500 | 18.100 | 18.100 | 17.204 | 167,633 |
| 2025-03-17 | 18.600 | 18.700 | 18.200 | 18.300 | 17.394 | 419,800 |
| 2025-03-14 | 18.600 | 18.600 | 18.200 | 18.400 | 17.489 | 451,263 |
| 2025-03-13 | 18.600 | 18.700 | 18.500 | 18.500 | 17.584 | 96,427 |
| 2025-03-12 | 19.400 | 19.400 | 18.700 | 18.900 | 17.679 | 808,002 |
| 2025-03-11 | 19.300 | 19.400 | 19.000 | 19.400 | 18.146 | 699,521 |
| 2025-03-10 | 18.700 | 19.400 | 18.700 | 19.300 | 18.053 | 882,111 |
| 2025-03-07 | 18.700 | 18.900 | 18.400 | 18.700 | 17.492 | 475,969 |
| 2025-03-06 | 18.800 | 18.900 | 18.500 | 18.600 | 17.398 | 401,150 |
| 2025-03-05 | 18.600 | 18.900 | 18.400 | 18.800 | 17.585 | 779,302 |
| 2025-03-04 | 18.600 | 18.800 | 18.300 | 18.300 | 17.118 | 641,121 |
| 2025-03-03 | 19.500 | 19.500 | 18.700 | 18.700 | 17.492 | 434,606 |
| 2025-02-28 | 18.800 | 19.500 | 18.700 | 19.300 | 18.053 | 780,521 |
| 2025-02-27 | 20.000 | 20.200 | 19.100 | 19.100 | 17.866 | 1,959,686 |
| 2025-02-26 | 18.400 | 18.700 | 17.900 | 18.600 | 17.398 | 519,801 |
| 2025-02-25 | 18.300 | 18.500 | 18.100 | 18.100 | 16.930 | 420,400 |
| 2025-02-24 | 19.000 | 19.000 | 18.300 | 18.400 | 17.211 | 433,027 |
| 2025-02-21 | 19.200 | 19.300 | 18.800 | 18.800 | 17.585 | 294,124 |
| 2025-02-20 | 19.000 | 19.500 | 18.900 | 19.200 | 17.959 | 1,128,728 |
| 2025-02-19 | 18.900 | 19.000 | 18.700 | 18.900 | 17.679 | 412,601 |
| 2025-02-18 | 18.700 | 19.100 | 18.400 | 18.800 | 17.585 | 941,751 |
| 2025-02-17 | 18.200 | 18.600 | 17.900 | 18.600 | 17.398 | 331,804 |
| 2025-02-14 | 18.900 | 18.900 | 18.200 | 18.300 | 17.118 | 197,768 |
| 2025-02-13 | 18.600 | 18.900 | 18.500 | 18.600 | 17.398 | 664,342 |
| 2025-02-11 | 18.200 | 18.500 | 18.000 | 18.500 | 17.305 | 797,625 |
| 2025-02-10 | 17.500 | 18.400 | 17.200 | 18.300 | 17.118 | 2,430,574 |
| 2025-02-07 | 18.100 | 18.100 | 17.000 | 17.400 | 16.276 | 4,122,657 |
| 2025-02-06 | 19.700 | 19.800 | 18.500 | 18.500 | 17.305 | 1,864,323 |
| 2025-02-05 | 19.800 | 19.900 | 19.300 | 19.600 | 18.334 | 917,947 |
| 2025-02-04 | 20.300 | 20.500 | 19.500 | 19.600 | 18.334 | 1,739,742 |
| 2025-02-03 | 19.900 | 20.100 | 19.600 | 20.000 | 18.708 | 1,348,755 |
| 2025-01-31 | 20.400 | 20.500 | 20.100 | 20.200 | 18.895 | 726,174 |
| 2025-01-30 | 20.700 | 20.800 | 20.300 | 20.400 | 19.082 | 711,518 |
| 2025-01-29 | 21.300 | 21.300 | 20.500 | 20.500 | 19.175 | 1,155,000 |
| 2025-01-28 | 21.200 | 21.300 | 21.000 | 21.200 | 19.830 | 826,024 |
| 2025-01-27 | 21.200 | 21.700 | 20.800 | 21.000 | 19.643 | 1,199,810 |
| 2025-01-24 | 21.400 | 21.500 | 21.000 | 21.100 | 19.737 | 907,061 |
| 2025-01-23 | 21.000 | 21.500 | 20.600 | 21.200 | 19.830 | 2,434,292 |
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.