Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	51.500	52.250	51.500	52.000	45.475	3,056,739
2023-02-01	52.000	52.250	51.000	51.750	45.256	1,697,726
2023-01-31	51.750	52.500	51.750	52.250	45.694	2,980,772
2023-01-30	51.250	51.750	51.000	51.500	45.038	2,828,446
2023-01-27	50.750	51.500	50.500	51.000	44.600	2,404,102
2023-01-26	51.000	51.250	50.250	51.000	44.600	2,923,093
2023-01-25	50.000	51.250	50.000	50.750	44.382	4,123,494
2023-01-24	50.000	50.500	49.500	50.000	43.726	2,905,931
2023-01-23	49.750	50.000	49.000	50.000	43.726	1,900,451
2023-01-20	49.500	50.000	48.750	49.750	43.507	1,887,835
2023-01-19	50.000	50.000	49.250	49.500	43.289	1,548,274
2023-01-18	50.000	50.500	49.500	49.750	43.507	2,158,549
2023-01-17	49.500	50.000	49.250	49.750	43.507	2,108,562
2023-01-16	49.500	50.000	49.250	49.500	43.289	3,129,596
2023-01-13	50.250	50.250	48.750	49.000	42.851	2,497,892
2023-01-12	49.000	50.000	48.500	49.750	43.507	3,293,173
2023-01-11	50.000	50.000	48.750	49.000	42.851	1,772,723
2023-01-10	50.000	50.250	49.000	49.500	43.289	3,509,132
2023-01-09	50.500	50.750	49.750	49.750	43.507	3,986,145
2023-01-06	49.500	50.750	49.500	50.000	43.726	4,246,945
2023-01-05	49.500	50.000	49.250	49.500	43.289	5,692,199
2023-01-04	49.500	50.000	49.000	49.250	43.070	3,581,643
2023-01-03	48.000	50.500	47.750	49.750	43.507	10,934,890
2022-12-30	46.750	47.000	46.250	46.750	40.884	1,715,358
2022-12-29	46.500	48.000	46.000	46.500	40.665	8,748,858
2022-12-28	45.750	45.750	45.000	45.500	39.791	1,925,127
2022-12-27	46.000	46.000	45.500	45.500	39.791	992,422
2022-12-26	45.250	46.000	45.250	45.500	39.791	925,397
2022-12-23	45.000	45.250	44.750	45.250	39.572	980,679
2022-12-22	45.000	45.750	45.000	45.250	39.572	907,523
2022-12-21	44.750	45.250	44.750	45.000	39.353	1,043,507
2022-12-20	45.750	45.750	44.250	44.750	39.135	2,490,021
2022-12-19	45.500	46.000	45.250	45.250	39.572	1,073,049
2022-12-16	46.250	46.500	45.500	45.500	39.791	4,083,127
2022-12-15	46.500	46.750	46.000	46.500	40.665	1,104,665
2022-12-14	47.000	47.250	46.500	46.500	40.665	1,036,773
2022-12-13	46.250	47.250	46.250	46.750	40.884	1,912,879
2022-12-09	45.500	46.750	45.500	46.000	40.228	1,649,073
2022-12-08	45.500	45.750	45.250	45.250	39.572	1,118,320
2022-12-07	45.500	46.000	45.250	45.250	39.572	856,578
2022-12-06	46.000	46.250	45.250	45.250	39.572	1,703,732
2022-12-02	46.500	46.750	46.000	46.000	40.228	578,608
2022-12-01	47.000	47.250	46.000	46.250	40.447	2,144,662
2022-11-30	45.500	47.250	45.500	46.750	40.884	3,273,474
2022-11-29	45.500	46.750	45.250	45.750	40.009	1,605,734
2022-11-28	45.750	46.000	45.250	45.750	40.009	839,779
2022-11-25	46.000	46.250	45.750	45.750	40.009	314,330
2022-11-24	46.250	46.500	46.000	46.250	40.447	705,150
2022-11-23	45.250	46.750	45.250	46.000	40.228	2,440,084
2022-11-22	46.500	46.750	45.000	45.250	39.572	4,710,200
2022-11-21	46.750	47.000	46.250	46.750	40.884	721,639
2022-11-18	46.000	47.000	46.000	46.500	40.665	3,047,564
2022-11-17	46.500	46.500	45.750	46.000	40.228	1,940,983
2022-11-16	46.500	47.000	45.250	46.750	40.884	5,390,358
2022-11-15	46.500	47.750	46.250	46.500	40.665	10,172,490
2022-11-14	45.250	46.000	45.000	45.750	40.009	1,629,010
2022-11-11	45.000	46.250	44.750	45.750	40.009	4,340,438
2022-11-10	43.750	45.500	43.750	44.750	39.135	6,210,108
2022-11-09	44.500	44.500	43.500	43.750	38.260	2,458,865
2022-11-08	44.000	44.500	43.750	44.000	38.479	2,247,961

← NewerPage 16 of 21 · 1,212 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.