Mega Lifesciences Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.000	33.250	32.750	32.750	32.750	677,464
2026-10-15	33.000	33.250	32.500	33.000	33.000	893,000
2026-10-14	33.000	33.250	32.750	32.750	32.750	1,316,000
2026-10-12	33.750	33.750	32.500	33.000	33.000	2,182,600
2026-10-09	33.250	33.750	33.250	33.750	33.750	179,733
2026-10-08	33.500	33.750	33.250	33.250	33.250	458,564
2026-10-07	33.500	33.750	33.250	33.500	33.500	191,919
2026-10-06	33.750	33.750	33.000	33.500	33.500	843,814
2026-10-05	33.750	34.000	33.500	33.500	33.500	276,942
2026-10-02	34.000	34.000	33.750	33.750	33.750	155,981
2026-10-01	33.750	34.250	33.750	34.000	34.000	440,490
2026-09-30	34.500	34.500	33.750	33.750	33.750	752,000
2026-09-29	34.500	34.750	34.250	34.500	34.500	607,200
2026-09-28	34.750	34.750	34.250	34.500	34.500	816,300
2026-09-25	34.500	35.000	34.500	34.750	34.750	438,571
2026-09-24	35.750	35.750	34.250	34.500	34.500	2,285,556
2026-09-23	36.000	36.750	35.750	36.000	36.000	785,912
2026-09-22	35.750	36.500	35.500	36.000	36.000	883,660
2026-09-21	35.750	35.750	35.250	35.750	35.750	692,753
2026-09-18	35.500	36.000	35.500	35.750	35.750	897,968
2026-09-17	36.000	36.250	35.500	35.750	35.750	844,640
2026-09-16	36.000	36.250	36.000	36.000	36.000	280,584
2026-09-15	36.250	36.500	36.000	36.250	36.250	474,855
2026-09-14	36.500	36.750	36.000	36.250	36.250	879,668
2026-09-11	36.000	36.750	35.750	36.500	36.500	1,096,783
2026-09-10	35.250	35.750	35.000	35.750	35.750	744,041
2026-09-09	35.750	35.750	35.250	35.250	35.250	632,608
2026-09-08	35.500	36.000	35.500	35.750	35.750	1,035,722
2026-09-07	36.250	36.250	35.500	35.750	35.750	734,348
2026-09-04	35.000	36.250	35.000	36.000	36.000	1,057,073
2026-09-03	35.250	35.500	34.750	35.000	35.000	999,088
2026-09-02	35.250	35.500	34.750	35.000	35.000	803,327
2026-09-01	36.000	36.000	35.000	35.000	35.000	1,014,923
2026-08-31	36.000	36.250	35.750	36.000	36.000	668,601
2026-08-28	36.000	36.500	36.000	36.250	36.250	510,707
2026-08-27	35.750	36.250	35.750	36.000	36.000	473,482
2026-08-26	35.500	36.500	35.500	35.750	35.750	1,355,674
2026-08-25	37.000	37.000	36.500	37.000	36.150	446,014
2026-08-24	37.000	37.000	36.500	36.750	35.906	568,501
2026-08-21	36.750	37.500	36.750	37.000	36.150	629,651
2026-08-20	36.750	37.000	36.250	36.750	35.906	1,373,036
2026-08-19	37.250	37.250	36.500	36.500	35.662	1,713,620
2026-08-18	37.500	37.750	37.250	37.500	36.639	801,765
2026-08-17	38.000	38.250	37.250	37.500	36.639	1,378,283
2026-08-14	38.750	39.000	37.250	38.000	37.127	2,864,002
2026-08-13	38.500	39.000	38.250	39.000	38.104	652,490
2026-08-11	38.750	39.000	38.250	38.500	37.616	466,665
2026-08-10	39.500	39.500	38.500	38.750	37.860	485,882
2026-08-07	38.500	39.250	38.500	39.250	38.348	1,072,151
2026-08-06	38.500	38.750	38.250	38.500	37.616	796,791
2026-08-05	38.750	38.750	38.250	38.500	37.616	602,037
2026-08-04	39.250	39.750	38.500	38.750	37.860	1,562,624
2026-08-03	38.000	39.500	38.000	39.500	38.593	2,311,346
2026-07-31	37.750	38.000	37.500	38.000	37.127	462,251
2026-07-30	37.250	37.750	36.500	37.750	36.883	1,203,201
2026-07-27	37.250	37.750	37.000	37.500	36.639	850,326
2026-07-24	37.500	37.500	37.000	37.250	36.394	506,787
2026-07-23	38.250	38.500	37.500	37.500	36.639	564,762
2026-07-22	37.750	38.250	37.500	38.250	37.371	1,299,010
2026-07-21	37.750	38.250	37.750	37.750	36.883	539,249

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.8500 THB
2026-03-09	0.8000 THB
2025-08-27	0.8000 THB
2025-03-07	0.8000 THB
2024-08-23	0.3000 THB
2024-03-06	0.2500 THB
2023-08-24	0.4200 THB
2023-03-08	0.5800 THB
2022-08-24	0.6000 THB
2022-03-08	0.5600 THB
2021-08-27	0.3900 THB
2021-03-08	0.2100 THB
2020-08-27	0.0700 THB
2020-03-09	0.1400 THB
2019-08-28	0.1500 THB
2019-03-11	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.