Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	41.500	41.750	40.500	41.250	36.532	2,122,200
2023-05-03	41.000	42.000	40.750	41.750	36.975	2,414,575
2023-05-02	41.000	41.250	40.500	41.000	36.311	882,668
2023-04-28	41.000	41.250	40.000	41.000	36.311	1,666,533
2023-04-27	42.000	42.000	40.500	40.750	36.089	1,353,018
2023-04-26	41.750	42.000	41.250	41.750	36.975	1,420,817
2023-04-25	42.250	42.750	41.500	41.750	36.975	3,005,802
2023-04-24	42.000	42.750	42.000	42.250	37.418	1,727,051
2023-04-21	42.250	43.000	41.750	42.000	37.196	2,151,123
2023-04-20	43.500	43.500	42.000	42.250	37.418	2,793,788
2023-04-19	43.500	43.750	43.000	43.250	38.303	1,700,667
2023-04-18	43.250	43.750	43.000	43.750	38.746	2,237,246
2023-04-17	43.250	43.750	42.500	43.250	38.303	2,793,639
2023-04-12	43.250	43.500	42.500	43.250	38.303	1,891,361
2023-04-11	42.250	43.500	42.250	43.250	38.303	4,313,762
2023-04-10	41.750	42.250	41.500	42.250	37.418	438,382
2023-04-07	41.000	42.250	41.000	41.500	36.753	1,550,737
2023-04-05	42.500	42.500	41.000	41.500	36.753	3,460,432
2023-04-04	42.250	43.000	42.000	42.250	37.418	2,889,880
2023-04-03	41.750	42.500	41.500	42.250	37.418	1,907,322
2023-03-31	42.250	42.250	41.500	41.750	36.975	2,481,535
2023-03-30	43.250	43.250	42.000	42.000	37.196	1,921,955
2023-03-29	42.500	43.250	42.250	42.750	37.860	3,955,532
2023-03-28	42.250	42.750	42.000	42.250	37.418	2,370,506
2023-03-27	42.750	43.000	41.500	41.750	36.975	5,245,432
2023-03-24	43.750	43.750	42.500	42.750	37.860	4,337,927
2023-03-23	43.500	43.750	43.000	43.750	38.746	3,381,434
2023-03-22	44.250	44.500	43.000	43.750	38.746	3,599,056
2023-03-21	44.250	44.250	43.250	43.750	38.746	3,660,799
2023-03-20	44.500	44.500	43.500	44.250	39.189	3,385,802
2023-03-17	44.500	45.000	43.750	43.750	38.746	3,196,440
2023-03-16	44.250	44.500	43.750	44.250	39.189	1,084,148
2023-03-15	44.000	45.000	43.750	44.500	39.410	1,206,297
2023-03-14	44.000	44.250	43.000	43.250	38.303	4,171,154
2023-03-13	43.750	45.000	43.750	44.000	38.968	3,360,458
2023-03-10	44.000	44.500	43.750	43.750	38.746	3,976,106
2023-03-09	45.500	45.500	44.250	44.500	39.410	3,720,842
2023-03-08	45.750	45.750	45.250	45.500	40.296	1,102,824
2023-03-07	46.250	46.750	46.000	46.250	40.447	2,052,889
2023-03-03	45.750	46.500	45.750	46.250	40.447	2,239,421
2023-03-02	46.250	46.750	45.750	45.750	40.009	1,328,335
2023-03-01	46.000	47.000	46.000	46.250	40.447	5,066,733
2023-02-28	46.500	46.500	45.000	46.000	40.228	3,268,880
2023-02-27	47.500	47.750	45.750	46.250	40.447	6,888,825
2023-02-24	46.250	47.750	46.250	47.500	41.540	7,008,913
2023-02-23	48.500	49.000	47.750	48.000	41.977	3,350,667
2023-02-22	48.250	49.000	48.250	48.250	42.196	3,352,929
2023-02-21	48.000	48.750	48.000	48.500	42.414	2,586,372
2023-02-20	47.500	48.250	47.250	48.000	41.977	1,616,155
2023-02-17	47.750	48.500	47.250	47.500	41.540	1,368,803
2023-02-16	47.750	48.500	47.500	48.000	41.977	1,582,016
2023-02-15	48.500	48.750	47.250	48.000	41.977	3,256,981
2023-02-14	50.000	50.250	48.500	49.000	42.851	4,450,869
2023-02-13	51.500	51.500	50.000	50.750	44.382	2,508,860
2023-02-10	51.750	52.000	51.250	51.500	45.038	1,598,024
2023-02-09	50.750	52.250	50.750	52.000	45.475	2,296,213
2023-02-08	51.500	52.000	50.750	50.750	44.382	1,412,541
2023-02-07	51.750	52.000	50.500	51.500	45.038	2,419,856
2023-02-06	51.500	52.000	51.500	51.750	45.256	1,434,420
2023-02-03	52.000	52.000	51.250	51.250	44.819	1,374,224

← NewerPage 15 of 21 · 1,217 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.