Maguro Group PCL (BKK:MAGURO)
Thailand · Delayed Price · Currency is THB 18.10
+0.20 (1.12%)
Last updated: Sep 3, 2026, 2:49 PM ICT
Maguro Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.30 | -2.00% | 1,085,280 |
| Aug 3, 2026 | 19.90 | 20.10 | 19.80 | 20.00 | 19.70 | 0.50% | 795,707 |
| Jul 31, 2026 | 20.20 | 20.20 | 19.80 | 19.90 | 19.60 | -1.00% | 698,012 |
| Jul 30, 2026 | 20.30 | 20.30 | 19.40 | 20.10 | 19.79 | - | 3,542,023 |
| Jul 27, 2026 | 19.80 | 20.40 | 19.60 | 20.10 | 19.79 | 3.08% | 2,125,225 |
| Jul 24, 2026 | 19.20 | 19.50 | 19.10 | 19.50 | 19.20 | -0.51% | 943,430 |
| Jul 23, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.30 | -0.51% | 805,029 |
| Jul 22, 2026 | 20.10 | 20.10 | 19.60 | 19.70 | 19.40 | -1.01% | 1,439,193 |
| Jul 21, 2026 | 19.90 | 20.10 | 19.60 | 19.90 | 19.60 | 0.51% | 1,444,479 |
| Jul 20, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.50 | 0.51% | 1,720,855 |
| Jul 17, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.40 | 3.14% | 2,719,194 |
| Jul 16, 2026 | 19.30 | 19.30 | 18.90 | 19.10 | 18.81 | 0.53% | 2,246,782 |
| Jul 15, 2026 | 18.60 | 19.00 | 18.40 | 19.00 | 18.71 | 2.15% | 1,749,703 |
| Jul 14, 2026 | 18.10 | 18.70 | 18.10 | 18.60 | 18.32 | 2.20% | 992,505 |
| Jul 13, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 17.92 | -1.62% | 525,467 |
| Jul 10, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.22 | 0.54% | 598,851 |
| Jul 9, 2026 | 18.00 | 18.40 | 17.90 | 18.40 | 18.12 | 3.37% | 836,407 |
| Jul 8, 2026 | 18.60 | 18.80 | 17.70 | 17.80 | 17.53 | -4.30% | 2,357,809 |
| Jul 7, 2026 | 18.50 | 19.10 | 18.40 | 18.60 | 18.32 | 1.09% | 2,123,290 |
| Jul 6, 2026 | 18.50 | 18.60 | 18.30 | 18.40 | 18.12 | -1.60% | 1,067,545 |
| Jul 3, 2026 | 18.70 | 19.00 | 18.60 | 18.70 | 18.42 | 0.54% | 1,403,940 |
| Jul 2, 2026 | 18.70 | 18.70 | 18.40 | 18.60 | 18.32 | -0.53% | 1,020,849 |
| Jul 1, 2026 | 18.20 | 19.00 | 18.00 | 18.70 | 18.42 | 4.47% | 5,890,900 |
| Jun 30, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.63 | 2.87% | 1,110,708 |
| Jun 29, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.14 | - | 297,900 |
| Jun 26, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 17.14 | 0.58% | 239,819 |
| Jun 25, 2026 | 17.60 | 17.60 | 17.20 | 17.30 | 17.04 | -1.14% | 404,827 |
| Jun 24, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.23 | 1.74% | 1,032,547 |
| Jun 23, 2026 | 17.30 | 17.50 | 17.20 | 17.20 | 16.94 | - | 691,311 |
| Jun 22, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 16.94 | - | 190,226 |