Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	41.000	41.250	40.250	40.500	36.440	617,594
2024-04-25	40.500	41.250	40.500	41.250	37.115	527,288
2024-04-24	41.000	41.250	40.500	40.500	36.440	378,520
2024-04-23	41.250	41.250	40.500	41.000	36.890	440,484
2024-04-22	41.500	41.500	40.750	40.750	36.665	727,449
2024-04-19	40.250	41.750	40.250	41.250	37.115	1,716,481
2024-04-18	40.750	41.250	40.500	41.250	37.115	1,486,876
2024-04-17	40.500	41.250	39.500	40.750	36.665	3,179,181
2024-04-11	41.000	41.250	40.500	41.000	36.890	1,263,476
2024-04-10	41.250	42.000	41.000	41.000	36.890	1,912,572
2024-04-09	42.000	42.250	41.250	41.250	37.115	1,286,914
2024-04-05	42.500	42.750	42.000	42.250	38.015	778,064
2024-04-04	43.250	43.250	42.250	42.500	38.240	1,254,773
2024-04-03	43.250	43.750	43.000	43.250	38.915	1,146,727
2024-04-02	43.000	43.750	43.000	43.250	38.915	1,680,780
2024-04-01	42.000	43.500	41.750	43.000	38.690	1,925,964
2024-03-29	41.500	42.000	41.250	42.000	37.790	1,403,234
2024-03-28	41.750	42.000	41.500	41.500	37.340	1,012,065
2024-03-27	41.500	41.750	41.250	41.500	37.340	561,781
2024-03-26	41.250	41.500	41.000	41.250	37.115	608,342
2024-03-25	40.750	41.250	40.500	41.000	36.890	1,485,033
2024-03-22	40.750	41.000	40.500	40.750	36.665	426,149
2024-03-21	40.750	41.000	40.500	40.750	36.665	683,258
2024-03-20	41.000	41.000	40.250	40.500	36.440	1,268,503
2024-03-19	41.000	41.250	40.500	40.750	36.665	889,832
2024-03-18	40.750	41.000	40.250	41.000	36.890	1,155,953
2024-03-15	41.000	41.250	40.500	40.500	36.440	1,172,863
2024-03-14	41.250	41.500	40.750	41.000	36.890	540,464
2024-03-13	40.500	41.750	40.500	41.250	37.115	1,418,070
2024-03-12	40.750	40.750	40.250	40.500	36.440	466,000
2024-03-11	41.000	41.000	40.500	40.750	36.665	674,872
2024-03-08	41.000	41.250	40.250	41.250	37.115	1,087,441
2024-03-07	41.000	41.500	40.500	40.750	36.665	1,021,731
2024-03-06	41.750	41.750	41.000	41.000	36.890	1,049,827
2024-03-05	42.000	43.000	41.750	42.500	38.015	1,828,783
2024-03-04	41.500	42.500	41.000	42.250	37.791	1,722,941
2024-03-01	42.000	43.000	41.500	41.500	37.120	1,468,629
2024-02-29	41.250	42.000	41.000	41.500	37.120	1,257,079
2024-02-28	41.750	42.000	41.000	41.500	37.120	838,663
2024-02-27	41.750	41.750	40.500	41.500	37.120	1,426,790
2024-02-23	41.500	42.250	41.250	41.750	37.344	1,569,734
2024-02-22	40.250	40.500	40.000	40.250	36.002	614,615
2024-02-21	40.000	40.500	40.000	40.250	36.002	624,805
2024-02-20	40.500	40.500	39.750	40.000	35.779	644,725
2024-02-19	40.000	40.500	40.000	40.500	36.226	379,925
2024-02-16	40.250	40.750	40.000	40.000	35.779	1,160,806
2024-02-15	41.250	41.500	40.250	40.500	36.226	791,150
2024-02-14	41.500	41.500	41.000	41.250	36.897	460,262
2024-02-13	41.250	42.000	41.250	41.500	37.120	396,198
2024-02-12	40.750	41.500	40.750	41.500	37.120	474,559
2024-02-09	41.500	41.500	40.500	40.750	36.449	2,138,709
2024-02-08	42.250	42.250	41.250	41.500	37.120	952,727
2024-02-07	42.250	42.750	41.750	42.000	37.568	922,515
2024-02-06	41.750	42.500	41.500	42.250	37.791	711,938
2024-02-05	42.250	42.500	41.750	41.750	37.344	826,804
2024-02-02	42.250	42.750	42.000	42.000	37.568	1,265,145
2024-02-01	42.500	42.750	42.000	42.250	37.791	1,407,868
2024-01-31	42.750	43.000	42.000	43.000	38.462	2,203,430
2024-01-30	42.750	42.750	42.250	42.500	38.015	625,165
2024-01-29	43.500	43.500	42.750	42.750	38.238	872,174

← NewerPage 11 of 21 · 1,216 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.