MAGURO GROUP PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.700 | 17.800 | 17.100 | 17.400 | 16.276 | 2,388,652 |
| 2024-10-24 | 17.800 | 18.300 | 17.400 | 17.700 | 16.556 | 3,846,407 |
| 2024-10-22 | 18.000 | 18.100 | 17.700 | 17.900 | 16.743 | 1,671,552 |
| 2024-10-21 | 17.200 | 18.200 | 17.200 | 18.100 | 16.930 | 5,229,612 |
| 2024-10-18 | 16.900 | 17.300 | 16.900 | 17.100 | 15.995 | 1,549,761 |
| 2024-10-17 | 16.900 | 17.100 | 16.800 | 16.800 | 15.714 | 746,437 |
| 2024-10-16 | 16.500 | 16.900 | 16.500 | 16.800 | 15.714 | 622,000 |
| 2024-10-15 | 17.400 | 17.500 | 16.500 | 16.600 | 15.527 | 2,542,106 |
| 2024-10-11 | 17.000 | 17.600 | 17.000 | 17.300 | 16.182 | 3,201,920 |
| 2024-10-10 | 17.300 | 17.300 | 16.900 | 16.900 | 15.808 | 1,349,220 |
| 2024-10-09 | 16.900 | 17.300 | 16.800 | 17.100 | 15.995 | 1,607,853 |
| 2024-10-08 | 16.700 | 17.100 | 16.700 | 16.900 | 15.808 | 1,292,350 |
| 2024-10-07 | 16.600 | 17.000 | 16.600 | 16.700 | 15.621 | 1,307,804 |
| 2024-10-04 | 16.800 | 16.800 | 16.500 | 16.600 | 15.527 | 469,900 |
| 2024-10-03 | 16.900 | 16.900 | 16.500 | 16.600 | 15.527 | 1,504,031 |
| 2024-10-02 | 17.400 | 17.400 | 16.600 | 16.700 | 15.621 | 1,395,700 |
| 2024-10-01 | 17.300 | 17.600 | 17.300 | 17.300 | 16.182 | 993,001 |
| 2024-09-30 | 17.300 | 17.300 | 17.200 | 17.300 | 16.182 | 363,256 |
| 2024-09-27 | 17.300 | 17.600 | 17.300 | 17.300 | 16.182 | 790,889 |
| 2024-09-26 | 17.400 | 17.600 | 17.200 | 17.200 | 16.089 | 963,138 |
| 2024-09-25 | 17.400 | 17.600 | 17.200 | 17.300 | 16.182 | 1,293,901 |
| 2024-09-24 | 18.200 | 18.300 | 17.200 | 17.400 | 16.276 | 3,357,213 |
| 2024-09-23 | 18.100 | 18.600 | 18.000 | 18.200 | 17.024 | 2,876,862 |
| 2024-09-20 | 17.500 | 18.300 | 17.500 | 18.000 | 16.837 | 3,455,638 |
| 2024-09-19 | 17.600 | 17.600 | 17.400 | 17.400 | 16.276 | 1,219,301 |
| 2024-09-18 | 17.600 | 18.200 | 17.100 | 17.400 | 16.276 | 5,611,028 |
| 2024-09-17 | 17.600 | 17.600 | 17.200 | 17.400 | 16.276 | 1,121,905 |
| 2024-09-16 | 17.900 | 17.900 | 17.400 | 17.600 | 16.463 | 2,924,138 |
| 2024-09-13 | 16.800 | 17.600 | 16.700 | 17.600 | 16.463 | 4,154,325 |
| 2024-09-12 | 16.900 | 17.200 | 16.400 | 16.500 | 15.434 | 2,146,886 |
| 2024-09-11 | 17.300 | 17.500 | 16.700 | 16.900 | 15.808 | 3,740,992 |
| 2024-09-10 | 16.500 | 16.900 | 16.500 | 16.800 | 15.714 | 1,445,266 |
| 2024-09-09 | 16.100 | 16.800 | 16.000 | 16.300 | 15.247 | 1,795,570 |
| 2024-09-06 | 17.500 | 17.800 | 16.100 | 16.300 | 15.247 | 3,545,645 |
| 2024-09-05 | 17.600 | 18.100 | 17.300 | 17.300 | 16.182 | 2,269,658 |
| 2024-09-04 | 17.600 | 17.900 | 17.300 | 17.400 | 16.276 | 854,418 |
| 2024-09-03 | 17.300 | 18.100 | 17.200 | 17.800 | 16.650 | 2,507,577 |
| 2024-09-02 | 17.700 | 17.700 | 17.000 | 17.000 | 15.902 | 1,538,310 |
| 2024-08-30 | 17.400 | 18.100 | 17.200 | 17.300 | 16.182 | 2,843,102 |
| 2024-08-29 | 18.800 | 18.800 | 17.200 | 17.300 | 16.182 | 3,945,755 |
| 2024-08-28 | 17.700 | 19.000 | 17.600 | 19.000 | 17.772 | 5,390,976 |
| 2024-08-27 | 17.400 | 17.900 | 17.000 | 17.500 | 16.369 | 3,386,596 |
| 2024-08-26 | 15.400 | 18.900 | 15.300 | 17.200 | 16.089 | 24,053,381 |
| 2024-08-23 | 15.500 | 15.500 | 14.500 | 15.200 | 14.218 | 2,283,400 |
| 2024-08-22 | 15.800 | 16.000 | 14.500 | 15.300 | 14.311 | 1,645,300 |
| 2024-08-21 | 15.700 | 16.400 | 15.600 | 15.800 | 14.779 | 1,641,086 |
| 2024-08-20 | 14.400 | 17.100 | 14.300 | 15.800 | 14.779 | 4,990,950 |
| 2024-08-19 | 13.400 | 14.200 | 13.300 | 13.900 | 13.002 | 1,551,240 |
| 2024-08-16 | 13.300 | 13.500 | 13.100 | 13.200 | 12.347 | 325,780 |
| 2024-08-15 | 13.300 | 13.300 | 13.100 | 13.200 | 12.347 | 164,501 |
| 2024-08-14 | 13.200 | 13.700 | 13.100 | 13.300 | 12.441 | 670,827 |
| 2024-08-13 | 13.200 | 13.400 | 13.100 | 13.200 | 12.347 | 182,018 |
| 2024-08-09 | 13.600 | 13.600 | 13.200 | 13.200 | 12.347 | 573,300 |
| 2024-08-08 | 13.200 | 13.800 | 13.200 | 13.500 | 12.628 | 733,700 |
| 2024-08-07 | 13.100 | 13.700 | 13.100 | 13.200 | 12.347 | 732,719 |
| 2024-08-06 | 13.200 | 13.400 | 12.900 | 13.100 | 12.254 | 580,944 |
| 2024-08-05 | 13.300 | 13.300 | 12.900 | 12.900 | 12.066 | 563,662 |
| 2024-08-02 | 13.700 | 13.800 | 13.400 | 13.400 | 12.534 | 441,241 |
| 2024-08-01 | 14.300 | 14.300 | 13.600 | 13.600 | 12.721 | 1,357,655 |
| 2024-07-31 | 14.500 | 14.800 | 14.100 | 14.100 | 13.189 | 991,420 |
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.