Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	41.250	41.750	40.500	41.250	36.897	2,825,217
2023-10-27	42.250	42.500	41.250	41.750	37.344	4,015,229
2023-10-26	44.500	45.000	41.250	43.250	38.686	7,815,929
2023-10-25	45.500	46.000	44.500	44.500	39.804	2,350,060
2023-10-24	44.000	45.750	43.750	45.250	40.475	4,831,302
2023-10-20	44.500	44.500	43.500	44.000	39.356	6,262,737
2023-10-19	45.250	45.250	44.000	44.500	39.804	2,338,259
2023-10-18	45.250	45.500	44.500	45.500	40.698	2,155,361
2023-10-17	44.750	45.500	44.500	44.750	40.027	1,609,878
2023-10-16	44.500	45.500	43.750	44.250	39.580	5,903,742
2023-10-12	45.500	46.250	44.750	45.500	40.698	1,103,942
2023-10-11	45.750	46.000	45.000	45.500	40.698	2,027,737
2023-10-10	45.250	45.750	44.750	45.500	40.698	1,965,048
2023-10-09	44.750	45.250	43.750	45.250	40.475	4,668,923
2023-10-06	45.750	45.750	44.750	44.750	40.027	2,009,630
2023-10-05	45.750	45.750	44.500	45.500	40.698	2,051,860
2023-10-04	43.500	45.500	43.250	45.250	40.475	3,389,990
2023-10-03	44.250	44.500	43.750	44.000	39.356	2,264,948
2023-10-02	44.750	45.000	44.250	44.250	39.580	2,014,485
2023-09-29	44.000	45.000	44.000	44.500	39.804	2,738,147
2023-09-28	45.000	45.250	43.750	44.000	39.356	2,241,264
2023-09-27	44.750	45.000	44.250	45.000	40.251	1,727,699
2023-09-26	46.250	46.250	44.500	44.750	40.027	2,890,092
2023-09-25	46.000	46.750	45.750	46.250	41.369	2,340,039
2023-09-22	45.750	46.000	45.250	45.750	40.922	3,066,314
2023-09-21	44.000	46.250	43.750	45.750	40.922	4,916,233
2023-09-20	44.250	44.500	43.500	44.000	39.356	1,701,335
2023-09-19	44.000	45.250	44.000	44.750	40.027	4,202,199
2023-09-18	44.500	44.500	43.750	44.000	39.356	1,449,368
2023-09-15	44.750	44.750	44.000	44.250	39.580	3,317,749
2023-09-14	43.750	44.750	43.750	44.500	39.804	3,725,475
2023-09-13	43.000	43.750	42.750	43.500	38.909	2,437,697
2023-09-12	42.500	43.750	42.500	43.000	38.462	5,903,602
2023-09-11	41.750	42.250	41.500	42.000	37.568	2,445,333
2023-09-08	41.750	42.000	41.500	41.500	37.120	1,007,082
2023-09-07	42.000	42.500	41.250	41.750	37.344	2,154,045
2023-09-06	43.000	43.500	41.750	42.000	37.568	7,781,236
2023-09-05	42.750	43.750	42.750	43.250	38.686	2,011,337
2023-09-04	43.250	43.500	42.500	42.750	38.238	1,987,907
2023-09-01	43.750	44.000	42.750	43.250	38.686	2,927,321
2023-08-31	43.500	43.750	43.000	43.750	39.133	2,783,385
2023-08-30	42.250	43.500	42.250	43.500	38.909	3,039,156
2023-08-29	42.500	42.500	41.750	42.500	38.015	1,534,470
2023-08-28	42.250	42.750	42.000	42.250	37.791	861,905
2023-08-25	42.000	42.500	41.750	42.250	37.791	1,240,342
2023-08-24	42.000	42.750	41.750	42.250	37.791	1,911,259
2023-08-23	42.500	42.750	42.000	42.500	37.639	1,165,485
2023-08-22	42.750	42.750	42.250	42.750	37.860	2,540,210
2023-08-21	42.500	43.000	42.000	42.500	37.639	3,512,692
2023-08-18	41.750	42.750	41.750	42.500	37.639	3,029,960
2023-08-17	42.500	42.500	41.500	41.750	36.975	2,336,852
2023-08-16	41.250	42.500	41.250	42.000	37.196	4,963,047
2023-08-15	41.000	42.000	40.500	41.250	36.532	5,079,137
2023-08-11	39.000	39.250	38.750	39.000	34.539	902,016
2023-08-10	39.000	39.250	38.500	39.000	34.539	728,271
2023-08-09	38.250	39.000	38.000	39.000	34.539	1,077,747
2023-08-08	39.000	39.000	38.250	38.500	34.097	603,515
2023-08-07	38.500	39.000	38.000	38.750	34.318	907,688
2023-08-04	38.250	38.750	38.000	38.500	34.097	1,213,606
2023-08-03	38.000	38.500	37.500	38.250	33.875	961,377

← NewerPage 13 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.