Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 16.60
-0.50 (-2.92%)
At close: Nov 6, 2026
Maguro Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.90 | 17.00 | 16.50 | 16.60 | 16.60 | -2.92% | 481,921 |
| Nov 5, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 1.79% | 202,200 |
| Nov 4, 2026 | 16.40 | 17.00 | 16.40 | 16.80 | 16.80 | 2.44% | 307,410 |
| Nov 3, 2026 | 16.90 | 17.00 | 16.40 | 16.40 | 16.40 | -3.53% | 417,102 |
| Nov 2, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | - | 200,602 |
| Oct 30, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | -2.30% | 813,714 |
| Oct 29, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | - | 71,935 |
| Oct 28, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 171,603 |
| Oct 27, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 96,212 |
| Oct 26, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -1.69% | 309,511 |
| Oct 22, 2026 | 17.60 | 17.70 | 17.40 | 17.70 | 17.70 | - | 553,801 |
| Oct 21, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 328,440 |
| Oct 20, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 128,222 |
| Oct 19, 2026 | 17.80 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | 354,240 |
| 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 |