Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 17.80
+0.20 (1.14%)
At close: Oct 15, 2026
Maguro Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 70,906 |
| Oct 14, 2026 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | - | 212,744 |
| Oct 12, 2026 | 17.70 | 17.70 | 17.40 | 17.60 | 17.60 | - | 182,435 |
| Oct 9, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - | 107,800 |
| Oct 8, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 102,169 |
| Oct 7, 2026 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 408,152 |
| Oct 6, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | 0.56% | 72,733 |
| Oct 5, 2026 | 17.70 | 17.90 | 17.50 | 17.70 | 17.70 | - | 342,316 |
| Oct 2, 2026 | 17.60 | 18.10 | 17.60 | 17.70 | 17.70 | 0.57% | 639,403 |
| Oct 1, 2026 | 18.00 | 18.00 | 17.50 | 17.60 | 17.60 | -0.56% | 421,323 |
| Sep 30, 2026 | 17.90 | 18.10 | 17.60 | 17.70 | 17.70 | -1.12% | 456,035 |
| Sep 29, 2026 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | - | 385,413 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | - | 199,174 |
| Sep 25, 2026 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | 0.56% | 130,264 |
| Sep 24, 2026 | 18.00 | 18.00 | 17.70 | 17.80 | 17.80 | -1.11% | 327,601 |
| Sep 23, 2026 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 150,812 |
| Sep 22, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 108,184 |
| Sep 21, 2026 | 18.00 | 18.10 | 17.60 | 18.00 | 18.00 | - | 184,404 |
| Sep 18, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 72,329 |
| Sep 17, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 124,717 |
| Sep 16, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 113,337 |
| Sep 15, 2026 | 18.00 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | 120,210 |
| Sep 14, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.56% | 250,200 |
| Sep 11, 2026 | 18.30 | 18.50 | 18.00 | 18.00 | 18.00 | -1.64% | 142,810 |
| Sep 10, 2026 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -1.08% | 164,433 |
| Sep 9, 2026 | 18.50 | 18.60 | 18.30 | 18.50 | 18.50 | - | 150,198 |
| Sep 8, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 47,510 |
| Sep 7, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 93,710 |
| Sep 4, 2026 | 18.00 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 169,611 |
| Sep 3, 2026 | 18.00 | 18.30 | 17.90 | 18.00 | 18.00 | 0.56% | 178,904 |
| Sep 2, 2026 | 18.20 | 18.30 | 17.90 | 17.90 | 17.90 | -2.19% | 480,651 |
| Sep 1, 2026 | 18.50 | 18.70 | 18.20 | 18.30 | 18.30 | -1.08% | 418,906 |
| Aug 31, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 227,611 |
| Aug 28, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -0.58% | 304,312 |
| Aug 27, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 18.81 | -1.04% | 245,507 |
| Aug 26, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.01 | 2.12% | 583,100 |
| Aug 25, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.61 | -0.53% | 198,235 |
| Aug 24, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.71 | 0.53% | 392,797 |
| Aug 21, 2026 | 18.90 | 19.10 | 18.90 | 18.90 | 18.61 | - | 144,711 |
| Aug 20, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.61 | - | 226,422 |
| Aug 19, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.61 | -1.05% | 207,703 |
| Aug 18, 2026 | 19.00 | 19.30 | 19.00 | 19.10 | 18.81 | -0.52% | 361,434 |
| Aug 17, 2026 | 18.60 | 19.20 | 18.60 | 19.20 | 18.91 | 3.78% | 890,773 |
| Aug 14, 2026 | 18.60 | 19.00 | 18.40 | 18.50 | 18.22 | 0.54% | 1,918,351 |
| Aug 13, 2026 | 18.40 | 18.50 | 18.00 | 18.40 | 18.12 | - | 876,570 |
| Aug 11, 2026 | 18.60 | 18.60 | 18.00 | 18.40 | 18.12 | -0.54% | 1,218,620 |
| Aug 10, 2026 | 18.90 | 18.90 | 18.40 | 18.50 | 18.22 | -2.12% | 1,197,429 |
| Aug 7, 2026 | 19.40 | 19.40 | 18.80 | 18.90 | 18.61 | -2.07% | 2,004,999 |
| Aug 6, 2026 | 19.40 | 19.60 | 19.30 | 19.30 | 19.01 | - | 715,723 |
| Aug 5, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.01 | -1.53% | 801,915 |