Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 17.30
-0.30 (-1.70%)
At close: May 11, 2026
Maguro Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17.40 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | 779,035 |
| May 8, 2026 | 17.60 | 17.70 | 17.30 | 17.60 | 17.60 | -0.56% | 994,442 |
| May 7, 2026 | 17.90 | 18.10 | 17.70 | 17.70 | 17.70 | -0.56% | 752,664 |
| May 6, 2026 | 17.70 | 18.10 | 17.60 | 17.80 | 17.80 | 1.14% | 1,197,354 |
| May 5, 2026 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -3.30% | 881,005 |
| Apr 30, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -1.62% | 355,528 |
| Apr 29, 2026 | 18.30 | 18.60 | 18.00 | 18.50 | 18.50 | 1.09% | 1,158,045 |
| Apr 28, 2026 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 1.10% | 653,355 |
| Apr 27, 2026 | 18.70 | 18.70 | 18.00 | 18.10 | 18.10 | -2.16% | 656,502 |
| Apr 24, 2026 | 19.10 | 19.10 | 18.40 | 18.50 | 18.50 | -2.63% | 1,566,901 |
| Apr 23, 2026 | 19.50 | 19.50 | 18.90 | 19.00 | 19.00 | -2.56% | 786,827 |
| Apr 22, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | 223,202 |
| Apr 21, 2026 | 19.90 | 20.20 | 19.90 | 19.90 | 19.90 | - | 341,230 |
| Apr 20, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | -1.00% | 171,036 |
| Apr 17, 2026 | 19.70 | 20.50 | 19.70 | 20.10 | 20.10 | 2.03% | 845,865 |
| Apr 16, 2026 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | 1.03% | 135,078 |
| Apr 10, 2026 | 19.50 | 19.70 | 19.40 | 19.50 | 19.50 | - | 110,413 |
| Apr 9, 2026 | 19.60 | 20.10 | 19.20 | 19.50 | 19.50 | -0.51% | 443,295 |
| Apr 8, 2026 | 19.30 | 19.70 | 19.30 | 19.60 | 19.60 | 4.26% | 315,656 |
| Apr 7, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -4.08% | 580,301 |
| Apr 3, 2026 | 19.80 | 19.90 | 19.60 | 19.60 | 19.60 | -1.01% | 286,558 |
| Apr 2, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.98% | 280,148 |
| Apr 1, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 3.59% | 826,353 |
| Mar 31, 2026 | 19.30 | 19.50 | 19.10 | 19.50 | 19.50 | 2.09% | 295,013 |
| Mar 30, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 19.10 | -1.04% | 504,455 |
| 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 |