Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 19.30
-0.20 (-1.03%)
At close: Mar 27, 2026
Maguro Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.50 | 19.60 | 19.30 | 19.30 | 19.30 | -1.03% | 356,777 |
| Mar 26, 2026 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -4.41% | 714,710 |
| Mar 25, 2026 | 20.00 | 20.60 | 19.80 | 20.40 | 20.40 | 3.03% | 508,505 |
| Mar 24, 2026 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | 2.59% | 452,318 |
| Mar 23, 2026 | 20.10 | 20.10 | 19.30 | 19.30 | 19.30 | -4.46% | 659,253 |
| Mar 20, 2026 | 20.30 | 20.40 | 20.00 | 20.20 | 20.20 | - | 403,401 |
| Mar 19, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -3.81% | 472,303 |
| Mar 18, 2026 | 21.10 | 21.30 | 20.80 | 21.00 | 21.00 | -0.47% | 467,202 |
| Mar 17, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.96% | 236,393 |
| Mar 16, 2026 | 20.70 | 21.10 | 20.70 | 20.90 | 20.90 | -0.95% | 190,851 |
| Mar 13, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 20.64 | -2.31% | 853,116 |
| Mar 12, 2026 | 21.40 | 21.90 | 21.10 | 21.60 | 21.13 | 0.93% | 733,499 |
| Mar 11, 2026 | 22.00 | 23.30 | 21.40 | 21.40 | 20.93 | -2.28% | 1,767,868 |
| Mar 10, 2026 | 21.90 | 22.30 | 21.80 | 21.90 | 21.42 | 0.46% | 1,982,602 |
| Mar 9, 2026 | 21.10 | 21.90 | 20.90 | 21.80 | 21.32 | -1.36% | 688,182 |
| Mar 6, 2026 | 22.20 | 22.20 | 21.80 | 22.10 | 21.62 | -0.90% | 389,401 |
| Mar 5, 2026 | 22.60 | 22.70 | 21.50 | 22.30 | 21.81 | 0.45% | 1,011,687 |
| Mar 4, 2026 | 21.90 | 22.60 | 21.20 | 22.20 | 21.72 | -1.77% | 1,772,160 |
| Mar 2, 2026 | 22.90 | 23.30 | 22.60 | 22.60 | 22.11 | -5.44% | 878,739 |
| Feb 27, 2026 | 24.60 | 24.60 | 23.70 | 23.90 | 23.38 | -3.24% | 1,222,005 |
| Feb 26, 2026 | 25.00 | 25.25 | 24.40 | 24.70 | 24.16 | -5.00% | 1,239,354 |
| Feb 25, 2026 | 26.25 | 26.50 | 25.25 | 26.00 | 25.43 | - | 852,573 |
| Feb 24, 2026 | 24.20 | 26.00 | 23.80 | 26.00 | 25.43 | 7.88% | 1,699,072 |
| Feb 23, 2026 | 24.30 | 24.50 | 23.90 | 24.10 | 23.57 | -0.82% | 550,631 |
| Feb 20, 2026 | 24.40 | 24.40 | 24.10 | 24.30 | 23.77 | 0.83% | 369,848 |
| Feb 19, 2026 | 23.60 | 24.50 | 23.50 | 24.10 | 23.57 | 2.99% | 1,214,598 |
| Feb 18, 2026 | 23.50 | 23.80 | 23.30 | 23.40 | 22.89 | 0.43% | 426,863 |
| Feb 17, 2026 | 23.00 | 23.60 | 22.80 | 23.30 | 22.79 | 1.30% | 662,024 |
| Feb 16, 2026 | 22.90 | 23.60 | 22.80 | 23.00 | 22.50 | 0.88% | 498,872 |
| Feb 13, 2026 | 23.20 | 23.50 | 22.80 | 22.80 | 22.30 | -1.72% | 336,181 |
| Feb 12, 2026 | 22.70 | 23.20 | 22.60 | 23.20 | 22.69 | 2.20% | 466,701 |
| Feb 11, 2026 | 22.50 | 23.10 | 22.50 | 22.70 | 22.21 | 1.34% | 511,646 |
| Feb 10, 2026 | 22.10 | 22.40 | 21.90 | 22.40 | 21.91 | 1.36% | 280,524 |
| Feb 9, 2026 | 22.20 | 22.40 | 21.80 | 22.10 | 21.62 | 0.45% | 535,029 |
| Feb 6, 2026 | 21.80 | 22.10 | 21.60 | 22.00 | 21.52 | 0.92% | 283,658 |
| Feb 5, 2026 | 21.50 | 21.90 | 21.40 | 21.80 | 21.32 | 0.93% | 363,542 |
| Feb 4, 2026 | 20.80 | 21.70 | 20.80 | 21.60 | 21.13 | 3.35% | 512,392 |
| Feb 3, 2026 | 20.40 | 21.00 | 20.40 | 20.90 | 20.44 | 2.45% | 230,318 |
| Feb 2, 2026 | 21.10 | 21.10 | 20.00 | 20.40 | 19.96 | -3.32% | 365,950 |
| Jan 30, 2026 | 20.90 | 21.10 | 20.80 | 21.10 | 20.64 | 0.96% | 279,030 |
| Jan 29, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.44 | -1.42% | 288,606 |
| Jan 28, 2026 | 21.40 | 21.40 | 21.10 | 21.20 | 20.74 | -0.93% | 101,951 |
| Jan 27, 2026 | 21.30 | 21.40 | 21.20 | 21.40 | 20.93 | 0.94% | 225,726 |
| Jan 26, 2026 | 21.20 | 21.30 | 21.10 | 21.20 | 20.74 | - | 138,669 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.70 | 21.20 | 20.74 | 1.92% | 317,732 |
| Jan 22, 2026 | 20.90 | 21.30 | 20.20 | 20.80 | 20.35 | - | 604,341 |
| Jan 21, 2026 | 20.70 | 21.40 | 20.70 | 20.80 | 20.35 | 0.48% | 775,184 |
| Jan 20, 2026 | 19.80 | 20.80 | 19.70 | 20.70 | 20.25 | 4.55% | 697,799 |
| Jan 19, 2026 | 19.50 | 19.90 | 19.30 | 19.80 | 19.37 | 1.54% | 224,301 |
| Jan 16, 2026 | 19.40 | 19.50 | 19.00 | 19.50 | 19.07 | 0.52% | 205,526 |