SET · MAGURO-R · stock
Maguro Group Public Company Limited (MAGURO-R) stock price history
Every SET trading session of Maguro Group Public Company Limited from Jun 5, 2024 to Sep 28, 2026: 563 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAGURO-R adjusted close, 2024 to 2026
- THB 25.05
- All time high, 2026
- THB 25.53
- 52 week high, THB 15.17 low
- 563
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MAGURO-R key facts
- Maguro Group Public Company Limited (MAGURO-R) closed at THB 17.90 on Sep 28, 2026 on SET.
- MAGURO-R's all time high close is THB 25.05, set on Feb 24, 2026; its all time low close is THB 12.07 on Jul 23, 2024.
- MAGURO-R's 52 week range is THB 15.17 to THB 25.53.
- MAGURO-R returned -21.6% over the year to Sep 28, 2026.
- Since Jun 5, 2024 MAGURO-R returned -1%, -0.6% a year compounded.
- MAGURO-R's deepest drawdown was -37.9% from Feb 25, 2026 to May 15, 2026.
- DataCedar holds 563 daily sessions of MAGURO-R history from Jun 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAGURO-R price chart, 2024 to 2026
MAGURO-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +4.5% |
| 6 months | -5.8% |
| Year to date | -11.5% |
| 1 year | -21.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 5, 2024 | -1.4% |
| Compound annual growth, 2.3 years | -0.6% |
MAGURO-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 25.05 on Feb 24, 2026
- All time low close
- THB 12.07 on Jul 23, 2024
- 52 week high
- THB 25.53 on Feb 25, 2026
- 52 week low
- THB 15.17 on May 18, 2026
- Deepest drawdown
- -37.9% from Feb 25, 2026 to May 15, 2026, not yet recovered
- Best single session
- +13.7% on Aug 20, 2024
- Worst single session
- -10.9% on Nov 11, 2024
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2025, +8%
MAGURO-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 5, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 20.33 | THB 25.53 | THB 15.17 | THB 17.90 | -11.5% | 133.7M | 179 |
| 2025 | THB 18.80 | THB 24.32 | THB 13.69 | THB 20.23 | +7.6% | 180.9M | 242 |
| 2024 | THB 21.51 | THB 22.17 | THB 11.79 | THB 18.80 | n/a | 538.1M | 142 |
MAGURO-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 17.90 | -3.2% |
| August 2026 | THB 18.50 | -5.6% |
| July 2026 | THB 19.60 | +11.2% |
| June 2026 | THB 17.63 | +1.7% |
| May 2026 | THB 17.33 | -3.3% |
| April 2026 | THB 17.92 | -6.7% |
| March 2026 | THB 19.20 | -16.6% |
| February 2026 | THB 23.02 | +13.3% |
| January 2026 | THB 20.33 | +0.5% |
| December 2025 | THB 20.23 | -8.3% |
| November 2025 | THB 22.06 | -3.4% |
| October 2025 | THB 22.83 | +5.3% |
About the MAGURO-R data
Daily bars. 563 sessions from Jun 5, 2024 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAGURO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- M-R MK Restaurant Group Public Company Limited
- MADAME Madame Bioscience Public Company Limited
- MADAME-R Madame Bioscience Public Company Limited
- MAGURO Maguro Group Public Company Limited
- MAJOR Major Cineplex Group Public Company Limited
- MAJOR-R Major Cineplex Group Public Company Limited
- MALEE Malee Group Public Company Limited
- MALEE-R Malee Group Public Company Limited
Common questions
MAGURO-R share price history
