Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 21.30
-0.20 (-0.93%)
At close: Sep 12, 2025
Maguro Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.60 | 21.60 | 21.10 | 21.30 | - | -0.93% | 527,410 |
| Sep 11, 2025 | 20.30 | 22.10 | 20.30 | 21.50 | - | 6.44% | 2,431,724 |
| Sep 10, 2025 | 20.70 | 20.70 | 19.90 | 20.20 | - | -2.42% | 1,014,719 |
| Sep 9, 2025 | 20.80 | 21.00 | 20.30 | 20.70 | - | - | 520,090 |
| Sep 8, 2025 | 20.40 | 20.80 | 20.30 | 20.70 | - | 0.98% | 440,522 |
| Sep 5, 2025 | 20.30 | 20.60 | 20.20 | 20.50 | - | - | 520,661 |
| Sep 4, 2025 | 18.80 | 21.00 | 18.80 | 20.50 | - | 9.63% | 3,349,720 |
| Sep 3, 2025 | 18.80 | 19.10 | 18.50 | 18.70 | - | - | 748,901 |
| Sep 2, 2025 | 18.40 | 19.00 | 18.20 | 18.70 | - | 2.19% | 2,131,277 |
| Sep 1, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | - | - | 1,450,111 |
| Aug 29, 2025 | 18.50 | 18.50 | 18.20 | 18.30 | - | -0.54% | 262,727 |
| Aug 28, 2025 | 18.50 | 18.70 | 18.40 | 18.40 | - | -1.60% | 249,201 |
| Aug 27, 2025 | 18.50 | 18.70 | 18.30 | 18.70 | - | 0.54% | 870,542 |
| Aug 26, 2025 | 18.70 | 18.90 | 18.50 | 18.60 | - | -0.53% | 273,204 |
| Aug 25, 2025 | 19.20 | 19.20 | 18.50 | 18.70 | - | -1.58% | 1,356,983 |
| Aug 22, 2025 | 18.20 | 19.00 | 18.10 | 19.00 | - | 4.97% | 1,424,129 |
| Aug 21, 2025 | 18.30 | 18.30 | 17.90 | 18.10 | - | -0.55% | 437,701 |
| Aug 20, 2025 | 17.90 | 18.30 | 17.80 | 18.20 | - | 1.68% | 774,724 |
| Aug 19, 2025 | 17.20 | 17.90 | 17.20 | 17.90 | - | 4.07% | 1,170,259 |
| Aug 18, 2025 | 16.90 | 17.50 | 16.90 | 17.20 | - | 2.38% | 658,306 |
| Aug 15, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | - | -2.33% | 588,102 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | - | -0.58% | 153,401 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | - | -0.57% | 166,194 |
| Aug 8, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | - | 1.16% | 221,305 |
| Aug 7, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | - | 0.58% | 434,410 |
| Aug 6, 2025 | 16.80 | 17.30 | 16.80 | 17.10 | - | 1.79% | 719,159 |
| Aug 5, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | - | - | 132,115 |
| Aug 4, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | - | - | 105,200 |
| Aug 1, 2025 | 17.00 | 17.30 | 16.70 | 16.80 | - | -0.59% | 324,300 |
| Jul 31, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | - | -0.59% | 177,800 |
| Jul 30, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | - | 0.59% | 618,700 |
| Jul 29, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | - | - | 185,200 |
| Jul 25, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | - | - | 176,900 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | - | - | 327,600 |
| Jul 23, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | - | 0.60% | 200,503 |
| Jul 22, 2025 | 16.80 | 16.90 | 16.80 | 16.80 | - | 0.60% | 301,078 |
| Jul 21, 2025 | 16.60 | 16.90 | 16.50 | 16.70 | - | -0.60% | 701,803 |
| Jul 18, 2025 | 16.60 | 16.80 | 16.50 | 16.80 | - | 1.82% | 915,953 |
| Jul 17, 2025 | 16.30 | 16.80 | 16.30 | 16.50 | - | 1.23% | 766,449 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.20 | 16.30 | - | -1.21% | 117,704 |
| Jul 15, 2025 | 16.10 | 16.50 | 16.00 | 16.50 | - | 3.13% | 205,806 |
| Jul 14, 2025 | 15.70 | 16.10 | 15.70 | 16.00 | - | 1.91% | 245,705 |
| Jul 11, 2025 | 15.40 | 16.00 | 15.40 | 15.70 | - | 1.95% | 274,788 |
| Jul 9, 2025 | 15.20 | 15.50 | 15.00 | 15.40 | - | 0.65% | 165,940 |
| Jul 8, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | - | - | 88,800 |
| Jul 7, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | - | -1.29% | 65,800 |
| Jul 4, 2025 | 15.70 | 15.70 | 15.30 | 15.50 | - | -0.64% | 115,240 |
| Jul 3, 2025 | 15.10 | 15.70 | 15.10 | 15.60 | - | 3.31% | 174,932 |
| Jul 2, 2025 | 14.90 | 15.30 | 14.90 | 15.10 | - | 1.34% | 82,901 |
| Jul 1, 2025 | 14.80 | 14.90 | 14.60 | 14.90 | - | 0.68% | 67,303 |