Thailand - Delayed Quote THB

Maguro Group Public Company Limited (MAGURO.BK)

15.90
-0.10
(-0.63%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.9015.9015.8015.9015.9061,750
May 29, 202516.2016.3015.9016.0016.0056,101
May 28, 202515.9016.3015.8016.0016.00173,701
May 27, 202515.9016.1015.6015.9015.90213,450
May 26, 202515.9016.0015.8015.9015.90158,204
May 23, 202516.1016.1015.7015.7015.70140,504
May 22, 202515.9016.1015.5016.1016.10340,713
May 21, 202515.5015.9015.5015.7015.70306,907
May 20, 202515.8015.8015.5015.6015.60160,935
May 19, 202516.0016.0015.4015.7015.70561,611
May 16, 202516.7016.9016.0016.0016.001,873,788
May 15, 202518.1018.1016.7016.8016.802,573,662
May 14, 202518.2018.4018.1018.1018.10554,303
May 13, 202517.5018.5017.5018.5018.503,440,612
May 9, 202517.3017.4017.1017.2017.20581,000
May 8, 202517.6017.6017.1017.3017.30830,500
May 7, 202517.0017.6017.0017.6017.60501,190
May 6, 202517.3017.5017.0017.1017.10812,943
May 2, 202517.5017.5017.1017.3017.30949,772
Apr 30, 202517.7017.7017.3017.5017.50263,700
Apr 29, 202517.7017.7017.3017.5017.50467,620
Apr 28, 202518.1018.1017.4017.6017.601,459,910
Apr 25, 202517.9018.2017.9017.9017.90607,250
Apr 24, 202518.0018.1017.6017.7017.70818,022
Apr 23, 202517.9018.0017.8018.0018.00900,583
Apr 22, 202517.4017.8017.2017.8017.801,508,910
Apr 21, 202518.0018.0017.2017.4017.40471,764
Apr 18, 202517.6018.0017.3018.0018.00887,303
Apr 17, 202517.0017.5017.0017.5017.50313,751
Apr 16, 202516.4017.0016.3017.0017.00305,274
Apr 11, 202516.5016.5016.2016.3016.3069,269
Apr 10, 202516.5016.8016.3016.5016.50247,271
Apr 9, 202516.0016.3015.9016.1016.10153,600
Apr 8, 202516.0016.4015.9015.9015.901,269,252
Apr 4, 202517.3017.3016.7016.8016.80463,800
Apr 3, 202517.2017.3017.1017.2017.20172,111
Apr 2, 202517.1017.5017.1017.3017.30307,486
Apr 1, 202517.0017.4017.0017.1017.10164,460
Mar 31, 202516.7017.2016.7017.0017.00358,600
Mar 28, 202517.4017.4017.2017.2017.20168,516
Mar 27, 202517.6018.0017.3017.4017.40547,420
Mar 26, 202517.4017.7017.2017.7017.70551,800
Mar 25, 202517.4017.4017.0017.1017.10786,450
Mar 24, 202517.8017.8017.4017.5017.50548,132
Mar 21, 202517.8018.0017.8017.8017.80163,215
Mar 20, 202518.2018.2017.7017.7017.701,125,043
Mar 19, 202518.1018.1017.6018.0018.001,755,218
Mar 18, 202518.5018.5018.1018.1018.10167,633
Mar 17, 202518.6018.7018.2018.3018.30419,800
Mar 14, 202518.6018.6018.2018.4018.40451,263
Mar 13, 2025 0.3 Dividend
Mar 13, 202518.6018.7018.5018.5018.5096,427
Mar 12, 202519.4019.4018.7018.9018.60808,002
Mar 11, 202519.3019.4019.0019.4019.09699,521
Mar 10, 202518.7019.4018.7019.3018.99882,111
Mar 7, 202518.7018.9018.4018.7018.40475,969
Mar 6, 202518.8018.9018.5018.6018.30401,150
Mar 5, 202518.6018.9018.4018.8018.50779,302
Mar 4, 202518.6018.8018.3018.3018.01641,121
Mar 3, 202519.5019.5018.7018.7018.40434,606
Feb 28, 202518.8019.5018.7019.3018.99780,521
Feb 27, 202520.0020.2019.1019.1018.801,959,686
Feb 26, 202518.4018.7017.9018.6018.30519,801
Feb 25, 202518.3018.5018.1018.1017.81420,400
Feb 24, 202519.0019.0018.3018.4018.11433,027
Feb 21, 202519.2019.3018.8018.8018.50294,124
Feb 20, 202519.0019.5018.9019.2018.901,128,728
Feb 19, 202518.9019.0018.7018.9018.60412,601
Feb 18, 202518.7019.1018.4018.8018.50941,751
Feb 17, 202518.2018.6017.9018.6018.30331,804
Feb 14, 202518.9018.9018.2018.3018.01197,768
Feb 13, 202518.6018.9018.5018.6018.30664,342
Feb 11, 202518.2018.5018.0018.5018.21797,625
Feb 10, 202517.5018.4017.2018.3018.012,430,574
Feb 7, 202518.1018.1017.0017.4017.124,122,657
Feb 6, 202519.7019.8018.5018.5018.211,864,323
Feb 5, 202519.8019.9019.3019.6019.29917,947
Feb 4, 202520.3020.5019.5019.6019.291,739,742
Feb 3, 202519.9020.1019.6020.0019.681,348,755
Jan 31, 202520.4020.5020.1020.2019.88726,174
Jan 30, 202520.7020.8020.3020.4020.08711,518
Jan 29, 202521.3021.3020.5020.5020.171,155,000
Jan 28, 202521.2021.3021.0021.2020.86826,024
Jan 27, 202521.2021.7020.8021.0020.671,199,810
Jan 24, 202521.4021.5021.0021.1020.77907,061
Jan 23, 202521.0021.5020.6021.2020.862,434,292
Jan 22, 202520.3021.0020.1020.8020.472,309,053
Jan 21, 202519.9020.3019.9020.2019.88424,523
Jan 20, 202519.3019.9019.3019.8019.49585,503
Jan 17, 202520.0020.0019.2019.3018.991,898,177
Jan 16, 202520.6020.7019.8020.0019.681,460,527
Jan 15, 202520.5020.6020.2020.4020.08776,540
Jan 14, 202520.8021.0020.3020.3019.981,418,404
Jan 13, 202520.6020.8019.8020.6020.271,424,648
Jan 10, 202520.5020.9020.1020.8020.471,160,269
Jan 9, 202520.9021.0020.2020.4020.081,930,474
Jan 8, 202521.5021.8020.7020.9020.573,075,260
Jan 7, 202521.0021.6020.8021.5021.163,757,307
Jan 6, 202520.8021.3020.6020.7020.371,868,286
Jan 3, 202520.5020.9020.5020.7020.37877,895
Jan 2, 202520.1020.6020.1020.5020.171,041,808
Dec 30, 202420.6020.6019.9020.1019.781,894,216
Dec 27, 202420.6020.8020.4020.5020.17613,662
Dec 26, 202421.2021.2020.6020.6020.271,081,452
Dec 25, 202420.8021.3020.6021.0020.672,117,854
Dec 24, 202420.5020.9020.5020.6020.271,534,139
Dec 23, 202419.8020.6019.7020.6020.272,005,163
Dec 20, 202419.9020.1019.1019.5019.191,934,330
Dec 19, 202420.2020.5019.7019.8019.491,700,077
Dec 18, 202420.4020.6020.2020.4020.081,053,850
Dec 17, 202421.2021.2020.2020.2019.883,321,465
Dec 16, 202421.5021.9021.1021.2020.862,113,017
Dec 13, 202421.0021.8021.0021.5021.162,519,920
Dec 12, 202421.3021.4020.6020.9020.572,117,240
Dec 11, 202421.5021.6021.1021.3020.961,556,463
Dec 9, 202422.4023.1021.1021.3020.965,151,661
Dec 6, 202420.8022.2020.8022.0021.657,449,807
Dec 4, 202420.2021.2020.1021.0020.675,007,086
Dec 3, 202420.4020.5019.6020.1019.783,120,066
Dec 2, 202420.8021.2020.1020.2019.883,849,702
Nov 29, 202420.6021.0020.4020.8020.471,479,852
Nov 28, 202419.2020.9019.2020.7020.374,428,324
Nov 27, 202419.6019.6018.9019.3018.991,864,430
Nov 26, 202419.4019.8019.2019.6019.292,164,725
Nov 25, 202419.8020.0019.1019.3018.991,735,800
Nov 22, 202421.0021.1019.6019.6019.294,756,736
Nov 21, 202420.0021.5020.0020.4020.087,677,753
Nov 20, 202418.6021.0018.6020.4020.0817,325,040
Nov 19, 202417.9018.7017.8018.6018.302,260,265
Nov 18, 202418.3018.3017.3017.7017.422,517,307
Nov 15, 202419.0019.7018.0018.3018.013,499,514
Nov 14, 202418.7020.2018.7019.2018.906,326,443
Nov 13, 202418.2018.5018.1018.3018.011,177,516
Nov 12, 202418.0018.2017.6017.7017.422,042,223
Nov 11, 202420.3021.4017.3017.9017.6210,155,990
Nov 8, 202419.9020.3019.5020.1019.783,926,943
Nov 7, 202418.6019.7018.5019.7019.393,007,986
Nov 6, 202418.5019.4018.3018.8018.503,937,294
Nov 5, 202418.6018.8017.9018.3018.013,401,552
Nov 4, 202418.5019.2018.4018.7018.404,746,519
Nov 1, 202417.9018.3017.6018.3018.013,613,697
Oct 31, 202417.4017.8017.3017.8017.521,991,216
Oct 30, 202417.3017.7016.8017.3017.032,420,260
Oct 29, 202417.4017.5017.2017.3017.03531,531
Oct 28, 202417.5017.5017.0017.3017.03720,208
Oct 25, 202417.7017.8017.1017.4017.122,388,652
Oct 24, 202417.8018.3017.4017.7017.423,846,407
Oct 22, 202418.0018.1017.7017.9017.621,671,552
Oct 21, 202417.2018.2017.2018.1017.815,229,612
Oct 18, 202416.9017.3016.9017.1016.831,549,761
Oct 17, 202416.9017.1016.8016.8016.53746,437
Oct 16, 202416.5016.9016.5016.8016.53622,000
Oct 15, 202417.4017.5016.5016.6016.342,542,106
Oct 11, 202417.0017.6017.0017.3017.033,201,920
Oct 10, 202417.3017.3016.9016.9016.631,349,220
Oct 9, 202416.9017.3016.8017.1016.831,607,853
Oct 8, 202416.7017.1016.7016.9016.631,292,350
Oct 7, 202416.6017.0016.6016.7016.431,307,804
Oct 4, 202416.8016.8016.5016.6016.34469,900
Oct 3, 202416.9016.9016.5016.6016.341,504,031
Oct 2, 202417.4017.4016.6016.7016.431,395,700
Oct 1, 202417.3017.6017.3017.3017.03993,001
Sep 30, 202417.3017.3017.2017.3017.03363,256
Sep 27, 202417.3017.6017.3017.3017.03790,889
Sep 26, 202417.4017.6017.2017.2016.93963,138
Sep 25, 202417.4017.6017.2017.3017.031,293,901
Sep 24, 202418.2018.3017.2017.4017.123,357,213
Sep 23, 202418.1018.6018.0018.2017.912,876,862
Sep 20, 202417.5018.3017.5018.0017.713,455,638
Sep 19, 202417.6017.6017.4017.4017.121,219,301
Sep 18, 202417.6018.2017.1017.4017.125,611,028
Sep 17, 202417.6017.6017.2017.4017.121,121,905
Sep 16, 202417.9017.9017.4017.6017.322,924,138
Sep 13, 202416.8017.6016.7017.6017.324,154,325
Sep 12, 202416.9017.2016.4016.5016.242,146,886
Sep 11, 202417.3017.5016.7016.9016.633,740,992
Sep 10, 202416.5016.9016.5016.8016.531,445,266
Sep 9, 202416.1016.8016.0016.3016.041,795,570
Sep 6, 202417.5017.8016.1016.3016.043,545,645
Sep 5, 202417.6018.1017.3017.3017.032,269,658
Sep 4, 202417.6017.9017.3017.4017.12854,418
Sep 3, 202417.3018.1017.2017.8017.522,507,577
Sep 2, 202417.7017.7017.0017.0016.731,538,310
Aug 30, 202417.4018.1017.2017.3017.032,843,102
Aug 29, 202418.8018.8017.2017.3017.033,945,755
Aug 28, 202417.7019.0017.6019.0018.705,390,976
Aug 27, 202417.4017.9017.0017.5017.223,386,596
Aug 26, 202415.4018.9015.3017.2016.9324,053,380
Aug 23, 202415.5015.5014.5015.2014.962,283,400
Aug 22, 202415.8016.0014.5015.3015.061,645,300
Aug 21, 202415.7016.4015.6015.8015.551,641,086
Aug 20, 202414.4017.1014.3015.8015.554,990,950
Aug 19, 202413.4014.2013.3013.9013.681,551,240
Aug 16, 202413.3013.5013.1013.2012.99325,780
Aug 15, 202413.3013.3013.1013.2012.99164,501
Aug 14, 202413.2013.7013.1013.3013.09670,827
Aug 13, 202413.2013.4013.1013.2012.99182,018
Aug 9, 202413.6013.6013.2013.2012.99573,300
Aug 8, 202413.2013.8013.2013.5013.29733,700
Aug 7, 202413.1013.7013.1013.2012.99732,719
Aug 6, 202413.2013.4012.9013.1012.89580,944
Aug 5, 202413.3013.3012.9012.9012.70563,662
Aug 2, 202413.7013.8013.4013.4013.19441,241
Aug 1, 202414.3014.3013.6013.6013.381,357,655
Jul 31, 202414.5014.8014.1014.1013.88991,420
Jul 30, 202413.8014.9013.6014.5014.271,883,462
Jul 26, 202413.1013.8013.0013.7013.481,705,059
Jul 25, 202412.9013.3012.8013.0012.791,456,437
Jul 24, 202412.9013.2012.6012.9012.701,161,816
Jul 23, 202413.9014.3012.7012.9012.702,200,127
Jul 19, 202415.3015.3013.8013.8013.583,353,262
Jul 18, 202416.0016.4015.2015.4015.162,744,814
Jul 17, 202416.5016.9016.0016.0015.751,445,910
Jul 16, 202417.6017.7016.3016.4016.142,718,513
Jul 15, 202417.9017.9017.5017.5017.22734,326
Jul 12, 202418.1018.3017.9017.9017.621,599,004
Jul 11, 202417.6018.3017.2018.1017.812,878,836
Jul 10, 202417.4017.8017.3017.4017.12966,418
Jul 9, 202417.9017.9017.3017.4017.121,054,436
Jul 8, 202417.7018.2017.6017.9017.621,216,930
Jul 5, 202417.3017.9017.0017.7017.421,506,306
Jul 4, 202417.0017.6017.0017.2016.931,258,400
Jul 3, 202416.8017.0016.6016.8016.531,375,899
Jul 2, 202417.6017.8016.9016.9016.632,347,821
Jul 1, 202417.3018.0017.2017.7017.422,059,407
Jun 28, 202418.2018.3017.3017.3017.032,579,786
Jun 27, 202418.6019.2017.9018.0017.713,342,135
Jun 26, 202418.7019.6018.5018.7018.403,917,110
Jun 25, 202417.2019.3017.2018.7018.407,404,598
Jun 24, 202417.2017.3017.0017.1016.831,237,777
Jun 21, 202417.4017.8017.0017.3017.031,278,601
Jun 20, 202417.2017.5017.2017.4017.121,172,951
Jun 19, 202417.5017.7016.7017.2016.932,264,810
Jun 18, 202416.7017.7016.7017.5017.222,166,977
Jun 17, 202416.5017.0015.8016.8016.533,481,448
Jun 14, 202417.1017.3016.3016.4016.142,198,825
Jun 13, 202418.2018.2017.1017.1016.833,005,588
Jun 12, 202418.0018.3017.9018.2017.912,468,202
Jun 11, 202419.0019.6017.6017.8017.529,688,646
Jun 10, 202418.8019.6018.5019.0018.708,226,965
Jun 7, 202417.5019.1017.5019.1018.8016,766,880
Jun 6, 202418.9019.1017.5017.7017.4214,775,850
Jun 5, 202423.0023.7018.5019.4019.09130,031,200