Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 21.90
-0.30 (-1.35%)
Last updated: Mar 5, 2026, 12:29 PM ICT
Maguro Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.90 | 22.60 | 21.20 | 22.20 | 22.20 | -1.77% | 1,772,160 |
| Mar 2, 2026 | 22.90 | 23.30 | 22.60 | 22.60 | 22.60 | -5.44% | 878,739 |
| Feb 27, 2026 | 24.60 | 24.60 | 23.70 | 23.90 | 23.90 | -3.24% | 1,222,005 |
| Feb 26, 2026 | 25.00 | 25.25 | 24.40 | 24.70 | 24.70 | -5.00% | 1,239,354 |
| Feb 25, 2026 | 26.25 | 26.50 | 25.25 | 26.00 | 26.00 | - | 852,573 |
| Feb 24, 2026 | 24.20 | 26.00 | 23.80 | 26.00 | 26.00 | 7.88% | 1,699,072 |
| Feb 23, 2026 | 24.30 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 550,631 |
| Feb 20, 2026 | 24.40 | 24.40 | 24.10 | 24.30 | 24.30 | 0.83% | 369,848 |
| Feb 19, 2026 | 23.60 | 24.50 | 23.50 | 24.10 | 24.10 | 2.99% | 1,214,598 |
| Feb 18, 2026 | 23.50 | 23.80 | 23.30 | 23.40 | 23.40 | 0.43% | 426,863 |
| Feb 17, 2026 | 23.00 | 23.60 | 22.80 | 23.30 | 23.30 | 1.30% | 662,024 |
| Feb 16, 2026 | 22.90 | 23.60 | 22.80 | 23.00 | 23.00 | 0.88% | 498,872 |
| Feb 13, 2026 | 23.20 | 23.50 | 22.80 | 22.80 | 22.80 | -1.72% | 336,181 |
| Feb 12, 2026 | 22.70 | 23.20 | 22.60 | 23.20 | 23.20 | 2.20% | 466,701 |
| Feb 11, 2026 | 22.50 | 23.10 | 22.50 | 22.70 | 22.70 | 1.34% | 511,646 |
| Feb 10, 2026 | 22.10 | 22.40 | 21.90 | 22.40 | 22.40 | 1.36% | 280,524 |
| Feb 9, 2026 | 22.20 | 22.40 | 21.80 | 22.10 | 22.10 | 0.45% | 535,029 |
| Feb 6, 2026 | 21.80 | 22.10 | 21.60 | 22.00 | 22.00 | 0.92% | 283,658 |
| Feb 5, 2026 | 21.50 | 21.90 | 21.40 | 21.80 | 21.80 | 0.93% | 363,542 |
| Feb 4, 2026 | 20.80 | 21.70 | 20.80 | 21.60 | 21.60 | 3.35% | 512,392 |
| Feb 3, 2026 | 20.40 | 21.00 | 20.40 | 20.90 | 20.90 | 2.45% | 230,318 |
| Feb 2, 2026 | 21.10 | 21.10 | 20.00 | 20.40 | 20.40 | -3.32% | 365,950 |
| Jan 30, 2026 | 20.90 | 21.10 | 20.80 | 21.10 | 21.10 | 0.96% | 279,030 |
| Jan 29, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.90 | -1.42% | 288,606 |
| Jan 28, 2026 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -0.93% | 101,951 |
| Jan 27, 2026 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 225,726 |
| Jan 26, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 138,669 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.70 | 21.20 | 21.20 | 1.92% | 317,732 |
| Jan 22, 2026 | 20.90 | 21.30 | 20.20 | 20.80 | 20.80 | - | 604,341 |
| Jan 21, 2026 | 20.70 | 21.40 | 20.70 | 20.80 | 20.80 | 0.48% | 775,184 |
| Jan 20, 2026 | 19.80 | 20.80 | 19.70 | 20.70 | 20.70 | 4.55% | 697,799 |
| Jan 19, 2026 | 19.50 | 19.90 | 19.30 | 19.80 | 19.80 | 1.54% | 224,301 |
| Jan 16, 2026 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | 205,526 |
| Jan 15, 2026 | 18.10 | 19.60 | 17.80 | 19.40 | 19.40 | 7.18% | 962,388 |
| Jan 14, 2026 | 17.70 | 18.30 | 17.60 | 18.10 | 18.10 | 3.43% | 413,351 |
| Jan 13, 2026 | 19.10 | 19.30 | 17.20 | 17.50 | 17.50 | -8.38% | 1,241,652 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -3.54% | 378,968 |
| Jan 9, 2026 | 20.30 | 20.30 | 19.50 | 19.80 | 19.80 | -2.46% | 751,917 |
| Jan 8, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 150,533 |
| Jan 7, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -1.92% | 360,535 |
| Jan 6, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 121,575 |
| Jan 5, 2026 | 21.10 | 21.10 | 20.60 | 20.90 | 20.90 | -0.48% | 209,080 |
| Dec 30, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 1.45% | 154,138 |
| Dec 29, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -0.96% | 183,352 |
| Dec 26, 2025 | 21.10 | 21.20 | 20.90 | 20.90 | 20.90 | -0.95% | 69,545 |
| Dec 25, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.94% | 51,448 |
| Dec 24, 2025 | 21.30 | 21.40 | 21.20 | 21.30 | 21.30 | -0.93% | 79,330 |
| Dec 23, 2025 | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 65,950 |
| Dec 22, 2025 | 21.20 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 53,613 |
| Dec 19, 2025 | 20.90 | 21.20 | 20.80 | 21.20 | 21.20 | 1.44% | 100,112 |