MAGURO GROUP PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.300	21.000	20.100	20.800	19.456	2,309,053
2025-01-21	19.900	20.300	19.900	20.200	18.895	424,523
2025-01-20	19.300	19.900	19.300	19.800	18.521	585,503
2025-01-17	20.000	20.000	19.200	19.300	18.053	1,898,177
2025-01-16	20.600	20.700	19.800	20.000	18.708	1,460,527
2025-01-15	20.500	20.600	20.200	20.400	19.082	776,540
2025-01-14	20.800	21.000	20.300	20.300	18.988	1,418,404
2025-01-13	20.600	20.800	19.800	20.600	19.269	1,424,648
2025-01-10	20.500	20.900	20.100	20.800	19.456	1,160,269
2025-01-09	20.900	21.000	20.200	20.400	19.082	1,930,474
2025-01-08	21.500	21.800	20.700	20.900	19.550	3,075,260
2025-01-07	21.000	21.600	20.800	21.500	20.111	3,757,307
2025-01-06	20.800	21.300	20.600	20.700	19.362	1,868,286
2025-01-03	20.500	20.900	20.500	20.700	19.362	877,895
2025-01-02	20.100	20.600	20.100	20.500	19.175	1,041,808
2024-12-30	20.600	20.600	19.900	20.100	18.801	1,894,216
2024-12-27	20.600	20.800	20.400	20.500	19.175	613,662
2024-12-26	21.200	21.200	20.600	20.600	19.269	1,081,452
2024-12-25	20.800	21.300	20.600	21.000	19.643	2,117,854
2024-12-24	20.500	20.900	20.500	20.600	19.269	1,534,139
2024-12-23	19.800	20.600	19.700	20.600	19.269	2,005,163
2024-12-20	19.900	20.100	19.100	19.500	18.240	1,934,330
2024-12-19	20.200	20.500	19.700	19.800	18.521	1,700,077
2024-12-18	20.400	20.600	20.200	20.400	19.082	1,053,850
2024-12-17	21.200	21.200	20.200	20.200	18.895	3,321,465
2024-12-16	21.500	21.900	21.100	21.200	19.830	2,113,017
2024-12-13	21.000	21.800	21.000	21.500	20.111	2,519,920
2024-12-12	21.300	21.400	20.600	20.900	19.550	2,117,240
2024-12-11	21.500	21.600	21.100	21.300	19.924	1,556,463
2024-12-09	22.400	23.100	21.100	21.300	19.924	5,151,661
2024-12-06	20.800	22.200	20.800	22.000	20.578	7,449,807
2024-12-04	20.200	21.200	20.100	21.000	19.643	5,007,086
2024-12-03	20.400	20.500	19.600	20.100	18.801	3,120,066
2024-12-02	20.800	21.200	20.100	20.200	18.895	3,849,702
2024-11-29	20.600	21.000	20.400	20.800	19.456	1,479,852
2024-11-28	19.200	20.900	19.200	20.700	19.362	4,428,324
2024-11-27	19.600	19.600	18.900	19.300	18.053	1,864,430
2024-11-26	19.400	19.800	19.200	19.600	18.334	2,164,725
2024-11-25	19.800	20.000	19.100	19.300	18.053	1,735,800
2024-11-22	21.000	21.100	19.600	19.600	18.334	4,756,736
2024-11-21	20.000	21.500	20.000	20.400	19.082	7,677,753
2024-11-20	18.600	21.000	18.600	20.400	19.082	17,325,039
2024-11-19	17.900	18.700	17.800	18.600	17.398	2,260,265
2024-11-18	18.300	18.300	17.300	17.700	16.556	2,517,307
2024-11-15	19.000	19.700	18.000	18.300	17.118	3,499,514
2024-11-14	18.700	20.200	18.700	19.200	17.959	6,326,443
2024-11-13	18.200	18.500	18.100	18.300	17.118	1,177,516
2024-11-12	18.000	18.200	17.600	17.700	16.556	2,042,223
2024-11-11	20.300	21.400	17.300	17.900	16.743	10,155,990
2024-11-08	19.900	20.300	19.500	20.100	18.801	3,926,943
2024-11-07	18.600	19.700	18.500	19.700	18.427	3,007,986
2024-11-06	18.500	19.400	18.300	18.800	17.585	3,937,294
2024-11-05	18.600	18.800	17.900	18.300	17.118	3,401,552
2024-11-04	18.500	19.200	18.400	18.700	17.492	4,746,519
2024-11-01	17.900	18.300	17.600	18.300	17.118	3,613,697
2024-10-31	17.400	17.800	17.300	17.800	16.650	1,991,216
2024-10-30	17.300	17.700	16.800	17.300	16.182	2,420,260
2024-10-29	17.400	17.500	17.200	17.300	16.182	531,531
2024-10-28	17.500	17.500	17.000	17.300	16.182	720,208
2024-10-25	17.700	17.800	17.100	17.400	16.276	2,388,652

← NewerPage 8 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.