Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	39.000	39.000	38.000	38.500	34.097	1,200,820
2023-07-31	37.750	39.000	37.750	38.750	34.318	1,715,763
2023-07-27	37.000	38.000	36.500	37.750	33.432	1,670,147
2023-07-26	37.750	38.000	36.750	37.000	32.768	1,954,440
2023-07-25	38.250	38.500	37.500	38.000	33.654	1,125,710
2023-07-24	38.750	39.250	38.000	38.250	33.875	636,260
2023-07-21	38.750	39.000	38.250	38.500	34.097	650,405
2023-07-20	39.500	39.500	38.250	38.750	34.318	2,207,218
2023-07-19	39.000	40.000	38.750	39.500	34.982	1,259,014
2023-07-18	39.250	40.000	38.750	38.750	34.318	1,731,720
2023-07-17	39.000	39.750	38.750	39.250	34.761	1,913,712
2023-07-14	38.750	39.000	38.500	38.750	34.318	884,905
2023-07-13	38.000	39.000	38.000	38.250	33.875	1,250,412
2023-07-12	38.500	39.250	38.000	38.000	33.654	1,420,394
2023-07-11	38.750	38.750	38.250	38.250	33.875	978,309
2023-07-10	37.750	38.500	37.750	38.250	33.875	1,975,923
2023-07-07	37.750	38.000	37.250	37.750	33.432	385,440
2023-07-06	38.000	38.000	37.000	37.750	33.432	1,878,549
2023-07-05	38.250	38.500	38.000	38.250	33.875	951,324
2023-07-04	38.250	38.500	37.750	38.250	33.875	742,872
2023-07-03	37.750	38.250	37.500	38.000	33.654	1,163,666
2023-06-30	37.000	37.750	36.750	37.500	33.211	1,586,553
2023-06-29	35.750	37.000	35.750	36.500	32.325	1,266,488
2023-06-28	36.250	36.500	35.500	36.000	31.883	1,893,160
2023-06-27	37.000	37.250	36.000	36.250	32.104	2,011,348
2023-06-26	37.000	37.750	37.000	37.000	32.768	4,328,239
2023-06-23	35.750	37.500	35.250	36.750	32.547	5,573,901
2023-06-22	37.750	37.750	34.750	35.500	31.440	17,617,020
2023-06-21	39.000	39.250	38.000	38.500	34.097	1,326,071
2023-06-20	39.250	39.750	38.750	39.000	34.539	1,298,996
2023-06-19	39.000	39.500	38.500	39.250	34.761	1,246,885
2023-06-16	39.750	40.000	39.000	39.250	34.761	771,824
2023-06-15	40.500	40.500	39.500	39.500	34.982	1,070,406
2023-06-14	39.750	40.500	39.750	40.500	35.868	2,147,901
2023-06-13	40.250	40.500	39.500	39.750	35.204	1,330,356
2023-06-12	39.750	40.000	39.500	39.750	35.204	918,280
2023-06-09	39.750	40.000	39.250	39.750	35.204	2,168,569
2023-06-08	39.750	40.000	39.000	39.750	35.204	1,603,456
2023-06-07	39.250	39.750	39.000	39.750	35.204	595,991
2023-06-06	40.250	40.500	39.000	39.250	34.761	2,768,861
2023-06-02	40.500	41.000	39.500	40.000	35.425	3,096,823
2023-06-01	39.250	40.750	39.000	40.250	35.646	3,315,582
2023-05-31	39.250	39.500	39.000	39.000	34.539	1,620,039
2023-05-30	39.250	39.750	38.500	39.250	34.761	4,244,572
2023-05-29	38.500	39.750	38.500	39.000	34.539	3,502,835
2023-05-26	38.750	38.750	37.750	38.500	34.097	4,595,896
2023-05-25	38.500	39.250	38.000	38.750	34.318	3,265,318
2023-05-24	39.250	39.500	38.000	38.500	34.097	5,372,491
2023-05-23	39.000	39.500	38.500	39.500	34.982	2,808,833
2023-05-22	38.500	39.250	38.000	39.000	34.539	4,176,284
2023-05-19	38.500	38.750	37.750	38.500	34.097	2,672,620
2023-05-18	39.250	39.750	38.000	38.250	33.875	2,865,841
2023-05-17	38.250	39.000	38.000	38.750	34.318	2,967,523
2023-05-16	40.250	40.750	37.500	37.750	33.432	8,022,988
2023-05-15	41.500	41.750	40.500	41.000	36.311	807,960
2023-05-12	41.500	42.000	41.250	41.500	36.753	1,888,637
2023-05-11	41.250	42.000	41.250	41.250	36.532	927,146
2023-05-10	40.750	41.750	40.500	41.500	36.753	2,090,643
2023-05-09	41.500	41.750	40.750	41.000	36.311	3,748,117
2023-05-08	41.500	41.750	40.500	41.250	36.532	2,122,200

← NewerPage 14 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.