Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 17.80
+0.20 (1.14%)
At close: Jun 2, 2026
Maguro Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | -1.14% | 967,327 |
| May 25, 2026 | 16.40 | 17.60 | 16.40 | 17.60 | 17.60 | 7.32% | 1,246,451 |
| May 22, 2026 | 16.30 | 16.60 | 16.20 | 16.40 | 16.40 | 0.61% | 374,360 |
| May 21, 2026 | 16.40 | 16.50 | 16.10 | 16.30 | 16.30 | - | 503,812 |
| May 20, 2026 | 16.00 | 16.40 | 16.00 | 16.30 | 16.30 | 1.24% | 608,616 |
| May 19, 2026 | 15.80 | 16.60 | 15.80 | 16.10 | 16.10 | 1.90% | 1,737,841 |
| May 18, 2026 | 15.70 | 15.90 | 15.40 | 15.80 | 15.80 | - | 2,067,620 |
| May 15, 2026 | 16.50 | 16.50 | 15.60 | 15.80 | 15.80 | -7.60% | 4,565,119 |
| May 14, 2026 | 17.00 | 17.20 | 16.80 | 17.10 | 17.10 | - | 613,173 |
| May 13, 2026 | 16.80 | 17.10 | 16.60 | 17.10 | 17.10 | 1.79% | 412,395 |
| May 12, 2026 | 17.30 | 17.40 | 16.80 | 16.80 | 16.80 | -2.89% | 977,437 |
| 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 | 1.26% | 190,851 |