Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 23.30
-0.20 (-0.85%)
Last updated: Oct 8, 2025, 2:45 PM ICT
Maguro Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.50 | 23.70 | 23.20 | 23.50 | 23.50 | - | 657,732 |
| Oct 7, 2025 | 22.80 | 23.60 | 22.80 | 23.50 | 23.50 | 3.07% | 748,491 |
| Oct 6, 2025 | 22.80 | 22.80 | 22.10 | 22.80 | 22.80 | 0.88% | 590,355 |
| Oct 3, 2025 | 23.10 | 23.10 | 22.50 | 22.60 | 22.60 | -1.74% | 813,260 |
| Oct 2, 2025 | 23.10 | 23.70 | 22.80 | 23.00 | 23.00 | - | 1,092,387 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 703,909 |
| Sep 30, 2025 | 22.90 | 23.10 | 22.50 | 22.50 | 22.50 | -1.75% | 825,110 |
| Sep 29, 2025 | 23.80 | 24.30 | 22.50 | 22.90 | 22.90 | -3.38% | 2,039,499 |
| Sep 26, 2025 | 23.80 | 23.90 | 23.40 | 23.70 | 23.70 | -0.84% | 992,117 |
| Sep 25, 2025 | 23.90 | 24.50 | 23.60 | 23.90 | 23.90 | - | 2,329,335 |
| Sep 24, 2025 | 23.40 | 24.10 | 23.10 | 23.90 | 23.90 | 2.58% | 1,781,354 |
| Sep 23, 2025 | 23.40 | 24.70 | 23.30 | 23.30 | 23.30 | - | 3,431,253 |
| Sep 22, 2025 | 23.50 | 24.00 | 22.80 | 23.30 | 23.30 | - | 1,434,183 |
| Sep 19, 2025 | 23.20 | 24.30 | 22.80 | 23.30 | 23.30 | 0.87% | 3,638,019 |
| Sep 18, 2025 | 21.40 | 23.50 | 21.00 | 23.10 | 23.10 | 8.96% | 3,208,996 |
| Sep 17, 2025 | 21.70 | 21.90 | 20.90 | 21.20 | 21.20 | -1.85% | 1,263,542 |
| Sep 16, 2025 | 21.40 | 21.80 | 21.30 | 21.60 | 21.60 | 1.41% | 727,361 |
| Sep 15, 2025 | 21.40 | 21.60 | 20.90 | 21.30 | 21.30 | - | 1,091,276 |
| Sep 12, 2025 | 21.60 | 21.60 | 21.10 | 21.30 | 21.30 | -0.93% | 527,410 |
| Sep 11, 2025 | 20.30 | 22.10 | 20.30 | 21.50 | 21.50 | 6.44% | 2,431,724 |
| Sep 10, 2025 | 20.70 | 20.70 | 19.90 | 20.20 | 20.20 | -2.42% | 1,014,719 |
| Sep 9, 2025 | 20.80 | 21.00 | 20.30 | 20.70 | 20.70 | - | 520,090 |
| Sep 8, 2025 | 20.40 | 20.80 | 20.30 | 20.70 | 20.70 | 0.98% | 440,522 |
| Sep 5, 2025 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | - | 520,661 |
| Sep 4, 2025 | 18.80 | 21.00 | 18.80 | 20.50 | 20.50 | 9.63% | 3,349,720 |
| Sep 3, 2025 | 18.80 | 19.10 | 18.50 | 18.70 | 18.70 | - | 748,901 |
| Sep 2, 2025 | 18.40 | 19.00 | 18.20 | 18.70 | 18.70 | 2.19% | 2,131,277 |
| Sep 1, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | - | 1,450,111 |
| Aug 29, 2025 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | -0.54% | 262,727 |
| Aug 28, 2025 | 18.50 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 249,201 |
| Aug 27, 2025 | 18.50 | 18.70 | 18.30 | 18.70 | 18.45 | 0.54% | 870,542 |
| Aug 26, 2025 | 18.70 | 18.90 | 18.50 | 18.60 | 18.35 | -0.53% | 273,204 |
| Aug 25, 2025 | 19.20 | 19.20 | 18.50 | 18.70 | 18.45 | -1.58% | 1,356,983 |
| Aug 22, 2025 | 18.20 | 19.00 | 18.10 | 19.00 | 18.75 | 4.97% | 1,424,129 |
| Aug 21, 2025 | 18.30 | 18.30 | 17.90 | 18.10 | 17.86 | -0.55% | 437,701 |
| Aug 20, 2025 | 17.90 | 18.30 | 17.80 | 18.20 | 17.96 | 1.68% | 774,724 |
| Aug 19, 2025 | 17.20 | 17.90 | 17.20 | 17.90 | 17.66 | 4.07% | 1,170,259 |
| Aug 18, 2025 | 16.90 | 17.50 | 16.90 | 17.20 | 16.97 | 2.38% | 658,306 |
| Aug 15, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.58 | -2.33% | 588,102 |
| Aug 14, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 16.97 | -0.58% | 153,401 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.20 | 17.30 | 17.07 | -0.57% | 166,194 |
| Aug 8, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 17.17 | 1.16% | 221,305 |
| Aug 7, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 16.97 | 0.58% | 434,410 |
| Aug 6, 2025 | 16.80 | 17.30 | 16.80 | 17.10 | 16.87 | 1.79% | 719,159 |
| Aug 5, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.58 | - | 132,115 |
| Aug 4, 2025 | 16.80 | 17.00 | 16.80 | 16.80 | 16.58 | - | 105,200 |
| Aug 1, 2025 | 17.00 | 17.30 | 16.70 | 16.80 | 16.58 | -0.59% | 324,300 |
| Jul 31, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.67 | -0.59% | 177,800 |
| Jul 30, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 16.77 | 0.59% | 618,700 |
| Jul 29, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.67 | - | 185,200 |