Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 18.50
-0.40 (-2.12%)
At close: Aug 10, 2026
Maguro Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 18.90 | 18.90 | 18.40 | 18.50 | 18.50 | -2.12% | 1,197,429 |
| Aug 7, 2026 | 19.40 | 19.40 | 18.80 | 18.90 | 18.90 | -2.07% | 2,004,999 |
| Aug 6, 2026 | 19.40 | 19.60 | 19.30 | 19.30 | 19.30 | - | 715,723 |
| Aug 5, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -1.53% | 801,915 |
| Aug 4, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 1,085,280 |
| Aug 3, 2026 | 19.90 | 20.10 | 19.80 | 20.00 | 20.00 | 0.50% | 795,707 |
| Jul 31, 2026 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | -1.00% | 698,012 |
| Jul 30, 2026 | 20.30 | 20.30 | 19.40 | 20.10 | 20.10 | - | 3,542,023 |
| Jul 27, 2026 | 19.80 | 20.40 | 19.60 | 20.10 | 20.10 | 3.08% | 2,125,225 |
| Jul 24, 2026 | 19.20 | 19.50 | 19.10 | 19.50 | 19.50 | -0.51% | 943,430 |
| Jul 23, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -0.51% | 805,029 |
| Jul 22, 2026 | 20.10 | 20.10 | 19.60 | 19.70 | 19.70 | -1.01% | 1,439,193 |
| Jul 21, 2026 | 19.90 | 20.10 | 19.60 | 19.90 | 19.90 | 0.51% | 1,444,479 |
| Jul 20, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.80 | 0.51% | 1,720,855 |
| Jul 17, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 3.14% | 2,719,194 |
| Jul 16, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | 0.53% | 2,246,782 |
| Jul 15, 2026 | 18.60 | 19.00 | 18.40 | 19.00 | 19.00 | 2.15% | 1,749,703 |
| Jul 14, 2026 | 18.10 | 18.70 | 18.10 | 18.60 | 18.60 | 2.20% | 992,505 |
| Jul 13, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | 525,467 |
| Jul 10, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 598,851 |
| Jul 9, 2026 | 18.00 | 18.40 | 17.90 | 18.40 | 18.40 | 3.37% | 836,407 |
| Jul 8, 2026 | 18.60 | 18.80 | 17.70 | 17.80 | 17.80 | -4.30% | 2,357,809 |
| Jul 7, 2026 | 18.50 | 19.10 | 18.40 | 18.60 | 18.60 | 1.09% | 2,123,290 |
| Jul 6, 2026 | 18.50 | 18.60 | 18.30 | 18.40 | 18.40 | -1.60% | 1,067,545 |
| Jul 3, 2026 | 18.70 | 19.00 | 18.60 | 18.70 | 18.70 | 0.54% | 1,403,940 |
| Jul 2, 2026 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | -0.53% | 1,020,849 |
| Jul 1, 2026 | 18.20 | 19.00 | 18.00 | 18.70 | 18.70 | 4.47% | 5,890,900 |
| Jun 30, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 2.87% | 1,110,708 |
| Jun 29, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | - | 297,900 |
| Jun 26, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 239,819 |
| Jun 25, 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | -1.14% | 404,827 |
| Jun 24, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1.74% | 1,032,547 |
| Jun 23, 2026 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | - | 691,311 |
| Jun 22, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | - | 190,226 |
| Jun 19, 2026 | 17.20 | 17.60 | 17.20 | 17.20 | 17.20 | 0.58% | 319,735 |
| Jun 18, 2026 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -2.29% | 624,740 |
| Jun 17, 2026 | 17.40 | 17.70 | 17.30 | 17.50 | 17.50 | 0.57% | 467,704 |
| Jun 16, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -1.14% | 313,592 |
| Jun 15, 2026 | 17.70 | 17.80 | 17.30 | 17.60 | 17.60 | 1.73% | 803,572 |
| Jun 12, 2026 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | 0.58% | 375,700 |
| Jun 11, 2026 | 17.30 | 17.80 | 17.10 | 17.20 | 17.20 | -1.15% | 789,954 |
| Jun 10, 2026 | 17.80 | 17.90 | 17.40 | 17.40 | 17.40 | -2.79% | 586,700 |
| Jun 9, 2026 | 17.60 | 18.30 | 17.60 | 17.90 | 17.90 | 1.70% | 1,143,721 |
| Jun 8, 2026 | 17.90 | 18.00 | 17.60 | 17.60 | 17.60 | -2.76% | 927,952 |
| Jun 5, 2026 | 17.60 | 18.30 | 17.60 | 18.10 | 18.10 | 2.26% | 1,684,973 |
| Jun 4, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 435,203 |
| Jun 2, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 599,240 |
| May 29, 2026 | 17.70 | 18.00 | 17.60 | 17.60 | 17.60 | -0.56% | 405,310 |
| May 28, 2026 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | 309,512 |
| May 27, 2026 | 17.30 | 18.10 | 17.20 | 17.80 | 17.80 | 2.30% | 842,532 |