Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	36.750	37.000	36.500	37.000	33.291	733,057
2024-07-25	36.750	37.000	36.500	36.500	32.841	524,909
2024-07-24	37.000	37.000	36.750	37.000	33.291	548,314
2024-07-23	37.250	37.500	37.000	37.250	33.516	2,900,502
2024-07-19	36.500	37.500	36.500	37.000	33.291	1,734,032
2024-07-18	36.500	36.500	36.000	36.250	32.616	800,831
2024-07-17	36.500	36.500	36.000	36.250	32.616	1,764,633
2024-07-16	36.750	36.750	36.250	36.250	32.616	929,393
2024-07-15	36.500	36.750	36.250	36.750	33.066	1,553,663
2024-07-12	36.750	37.000	36.000	36.500	32.841	1,553,084
2024-07-11	37.250	37.250	36.750	36.750	33.066	869,464
2024-07-10	37.750	37.750	37.000	37.250	33.516	1,671,845
2024-07-09	38.250	38.250	37.500	37.750	33.966	2,133,482
2024-07-08	37.500	38.250	37.500	38.250	34.416	1,637,444
2024-07-05	37.500	37.750	37.250	37.500	33.741	826,498
2024-07-04	37.500	38.000	37.250	37.500	33.741	664,550
2024-07-03	37.250	37.500	37.000	37.500	33.741	234,252
2024-07-02	37.750	38.000	37.250	37.250	33.516	663,954
2024-07-01	38.250	38.500	38.000	38.000	34.191	1,085,709
2024-06-28	37.750	38.500	37.500	38.250	34.416	3,957,936
2024-06-27	37.500	37.750	37.250	37.500	33.741	2,152,057
2024-06-26	38.000	38.000	37.250	37.750	33.966	269,119
2024-06-25	37.000	38.000	36.750	38.000	34.191	934,135
2024-06-24	36.500	36.750	36.000	36.750	33.066	3,255,866
2024-06-21	36.500	37.000	36.500	36.500	32.841	1,149,395
2024-06-20	36.500	37.000	36.250	36.250	32.616	1,741,867
2024-06-19	37.250	37.250	35.750	36.500	32.841	1,357,811
2024-06-18	36.750	37.750	36.750	37.000	33.291	1,019,635
2024-06-17	37.500	37.500	36.750	36.750	33.066	680,736
2024-06-14	37.500	37.500	37.000	37.500	33.741	943,275
2024-06-13	38.250	38.250	37.250	37.250	33.516	967,857
2024-06-12	38.250	38.500	37.500	38.000	34.191	1,169,889
2024-06-11	38.500	38.750	38.250	38.250	34.416	923,481
2024-06-10	38.750	38.750	38.000	38.500	34.641	1,523,138
2024-06-07	38.750	38.750	38.000	38.250	34.416	1,241,305
2024-06-06	39.000	39.250	38.250	39.000	35.091	1,288,742
2024-06-05	39.750	39.750	38.750	39.000	35.091	1,656,259
2024-06-04	40.000	40.000	39.250	39.750	35.765	1,379,984
2024-05-31	39.500	40.000	39.500	40.000	35.990	2,158,171
2024-05-30	39.750	40.000	39.500	39.500	35.540	821,853
2024-05-29	39.750	40.000	39.500	39.750	35.765	1,457,025
2024-05-28	40.000	40.250	39.750	39.750	35.765	1,229,256
2024-05-27	40.500	40.500	40.000	40.250	36.215	1,038,707
2024-05-24	40.250	40.500	40.250	40.500	36.440	257,567
2024-05-23	40.250	40.750	40.250	40.250	36.215	304,651
2024-05-21	40.500	40.750	40.250	40.250	36.215	666,222
2024-05-20	40.250	40.750	40.000	40.750	36.665	580,107
2024-05-17	40.250	40.500	40.000	40.250	36.215	1,312,789
2024-05-16	40.500	40.750	40.000	40.250	36.215	1,779,497
2024-05-15	40.500	40.750	40.000	40.500	36.440	1,511,106
2024-05-14	40.250	41.000	40.000	40.500	36.440	2,625,407
2024-05-13	40.500	40.750	40.250	40.500	36.440	456,227
2024-05-10	40.500	40.750	40.250	40.500	36.440	745,610
2024-05-09	40.750	41.000	40.000	40.250	36.215	723,988
2024-05-08	40.500	41.000	40.250	40.750	36.665	769,547
2024-05-07	40.000	40.750	40.000	40.250	36.215	1,101,417
2024-05-03	40.750	40.750	39.250	40.000	35.990	3,008,691
2024-05-02	41.000	41.250	40.500	40.500	36.440	579,710
2024-04-30	41.000	41.000	40.500	41.000	36.890	829,950
2024-04-29	40.500	41.250	40.250	41.000	36.890	768,854

← NewerPage 10 of 21 · 1,212 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.