Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	44.000	44.250	43.500	43.500	38.909	1,490,712
2024-01-25	43.250	44.000	43.000	44.000	39.356	1,241,455
2024-01-24	43.000	43.250	42.500	43.250	38.686	683,091
2024-01-23	43.000	43.500	42.000	42.500	38.015	1,428,803
2024-01-22	43.250	43.250	42.250	42.500	38.015	1,658,914
2024-01-19	42.750	43.750	42.250	43.000	38.462	2,727,874
2024-01-18	41.500	43.250	41.500	42.500	38.015	3,279,116
2024-01-17	41.250	41.500	41.000	41.000	36.673	933,799
2024-01-16	41.500	42.000	41.000	41.250	36.897	776,886
2024-01-15	42.750	42.750	41.500	41.750	37.344	952,783
2024-01-12	41.500	42.000	41.250	41.750	37.344	1,053,130
2024-01-11	42.500	42.750	41.500	41.500	37.120	564,067
2024-01-10	42.250	42.500	41.500	42.500	38.015	1,105,035
2024-01-09	41.500	42.500	41.500	42.250	37.791	1,814,610
2024-01-08	41.250	41.500	40.500	41.500	37.120	835,314
2024-01-05	42.250	42.500	40.750	41.000	36.673	2,086,402
2024-01-04	42.000	42.500	41.750	42.250	37.791	665,419
2024-01-03	42.250	42.500	41.750	42.000	37.568	1,552,969
2024-01-02	40.250	42.000	40.250	41.750	37.344	2,021,572
2023-12-28	40.750	40.750	40.000	40.250	36.002	971,017
2023-12-27	40.500	41.000	40.250	40.500	36.226	654,353
2023-12-26	41.000	41.000	40.250	40.500	36.226	827,302
2023-12-25	40.500	41.250	40.250	41.000	36.673	1,050,268
2023-12-22	40.000	40.250	39.750	40.250	36.002	453,041
2023-12-21	40.000	40.500	39.750	40.000	35.779	718,122
2023-12-20	39.500	40.250	39.500	39.750	35.555	1,220,854
2023-12-19	39.250	39.500	38.750	39.250	35.108	866,565
2023-12-18	40.250	40.500	39.000	39.250	35.108	1,400,600
2023-12-15	39.500	40.750	39.500	40.250	36.002	2,158,346
2023-12-14	39.000	39.750	39.000	39.000	34.884	853,598
2023-12-13	39.000	39.000	38.750	38.750	34.661	658,134
2023-12-12	39.000	39.500	38.750	39.000	34.884	1,252,838
2023-12-08	40.000	40.250	38.750	38.750	34.661	4,305,200
2023-12-07	40.000	40.500	40.000	40.000	35.779	528,842
2023-12-06	39.750	40.500	39.750	40.250	36.002	967,573
2023-12-04	39.250	40.250	39.000	40.000	35.779	1,552,008
2023-12-01	40.000	40.250	39.000	39.000	34.884	3,646,663
2023-11-30	40.250	40.500	39.500	39.750	35.555	2,123,014
2023-11-29	40.250	41.000	40.250	40.500	36.226	971,163
2023-11-28	40.750	40.750	40.000	40.000	35.779	1,515,538
2023-11-27	40.500	40.750	40.000	40.250	36.002	884,557
2023-11-24	40.750	41.000	40.250	40.750	36.449	635,321
2023-11-23	41.250	41.500	40.250	40.750	36.449	1,270,198
2023-11-22	41.750	41.750	41.000	41.000	36.673	796,685
2023-11-21	42.000	42.250	41.500	42.000	37.568	1,126,727
2023-11-20	42.000	42.750	41.750	42.000	37.568	1,382,374
2023-11-17	41.000	42.250	40.500	42.000	37.568	2,227,681
2023-11-16	41.500	42.000	40.500	40.750	36.449	1,519,068
2023-11-15	40.250	41.750	39.750	41.500	37.120	2,191,596
2023-11-14	41.000	41.250	38.750	40.000	35.779	5,933,556
2023-11-13	41.500	41.750	40.500	41.500	37.120	1,263,899
2023-11-10	41.750	41.750	41.000	41.500	37.120	1,143,638
2023-11-09	41.750	42.250	41.250	42.000	37.568	1,797,718
2023-11-08	41.000	42.000	41.000	41.500	37.120	1,119,782
2023-11-07	40.750	41.250	40.500	40.750	36.449	1,014,875
2023-11-06	41.000	42.000	40.750	40.750	36.449	1,497,087
2023-11-03	41.000	41.250	40.500	40.750	36.449	1,119,293
2023-11-02	40.750	41.500	40.250	40.750	36.449	2,619,790
2023-11-01	40.500	41.250	40.500	40.500	36.226	1,251,870
2023-10-31	41.500	41.500	40.000	40.750	36.449	3,280,570

← NewerPage 12 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.