Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	45.500	45.500	44.000	44.250	38.697	3,275,135
2022-11-04	45.250	46.000	45.250	45.500	39.791	2,109,112
2022-11-03	45.250	46.250	45.250	45.250	39.572	2,176,445
2022-11-02	45.250	45.750	45.000	45.250	39.572	1,530,633
2022-11-01	44.250	45.500	44.250	45.250	39.572	3,169,436
2022-10-31	44.000	44.500	43.750	44.250	38.697	849,801
2022-10-28	44.000	44.250	43.500	43.750	38.260	3,675,604
2022-10-27	44.750	45.000	43.750	43.750	38.260	3,280,616
2022-10-26	44.750	45.250	44.500	44.750	39.135	4,280,143
2022-10-25	46.000	46.000	44.000	44.250	38.697	4,307,933
2022-10-21	48.500	49.250	45.750	46.000	40.228	5,861,705
2022-10-20	48.250	49.250	47.250	49.250	43.070	3,036,440
2022-10-19	47.000	48.000	47.000	48.000	41.977	2,535,291
2022-10-18	46.000	47.250	46.000	47.250	41.321	2,875,066
2022-10-17	45.250	46.250	45.250	45.500	39.791	2,265,126
2022-10-12	44.250	45.500	44.250	45.250	39.572	976,185
2022-10-11	44.250	44.750	43.750	44.250	38.697	786,715
2022-10-10	43.500	44.500	43.500	44.000	38.479	1,310,640
2022-10-07	44.250	44.750	43.500	44.500	38.916	2,999,268
2022-10-06	45.000	45.500	44.000	44.250	38.697	3,900,409
2022-10-05	46.500	47.000	45.000	45.250	39.572	2,277,989
2022-10-04	45.750	46.750	45.500	46.500	40.665	2,718,944
2022-10-03	46.000	46.250	44.750	45.250	39.572	3,321,970
2022-09-30	46.250	46.500	46.250	46.250	40.447	1,636,341
2022-09-29	46.500	46.750	46.250	46.250	40.447	976,672
2022-09-28	45.500	46.750	44.500	46.250	40.447	2,907,348
2022-09-27	46.750	47.250	45.500	45.500	39.791	3,019,495
2022-09-26	47.000	47.500	46.750	47.250	41.321	2,056,930
2022-09-23	47.750	48.000	47.000	47.500	41.540	2,653,014
2022-09-22	48.000	48.250	47.500	47.750	41.758	2,182,325
2022-09-21	47.750	48.250	47.250	47.750	41.758	3,415,691
2022-09-20	48.750	48.750	47.250	48.000	41.977	4,232,031
2022-09-19	49.250	49.250	48.000	48.500	42.414	2,098,474
2022-09-16	50.750	50.750	48.500	48.500	42.414	4,167,087
2022-09-15	51.000	51.250	49.250	50.250	43.945	4,267,162
2022-09-14	50.000	51.250	50.000	51.000	44.600	1,442,782
2022-09-13	50.750	51.250	50.500	50.750	44.382	2,216,701
2022-09-12	51.250	51.250	50.750	50.750	44.382	815,971
2022-09-09	51.000	51.250	50.500	51.000	44.600	2,929,414
2022-09-08	51.500	51.750	50.500	50.500	44.163	2,788,209
2022-09-07	50.750	51.250	50.250	51.000	44.600	3,683,471
2022-09-06	51.000	51.750	50.750	50.750	44.382	3,296,036
2022-09-05	50.500	51.500	50.250	51.250	44.819	4,255,860
2022-09-02	49.250	51.000	49.250	50.250	43.945	4,304,023
2022-09-01	49.250	49.750	48.750	49.250	43.070	3,165,396
2022-08-31	49.250	49.750	49.000	49.250	43.070	2,152,500
2022-08-30	49.750	50.000	49.250	49.250	43.070	2,009,777
2022-08-29	49.500	50.000	49.000	49.000	42.851	2,028,285
2022-08-26	49.250	50.500	49.250	49.750	43.507	3,911,900
2022-08-25	48.500	49.500	48.500	49.250	43.070	1,992,331
2022-08-24	49.000	49.000	48.250	48.500	42.414	2,509,660
2022-08-23	49.000	49.750	48.750	49.250	42.545	1,849,304
2022-08-22	49.000	49.750	49.000	49.000	42.329	1,987,728
2022-08-19	49.750	50.000	48.750	49.000	42.329	1,174,516
2022-08-18	49.250	49.750	49.000	49.500	42.761	1,021,144
2022-08-17	48.250	50.250	48.250	49.000	42.329	3,837,939
2022-08-16	48.500	49.250	48.000	48.000	41.466	2,343,302
2022-08-15	48.750	49.250	47.750	48.500	41.897	3,076,196
2022-08-11	49.250	49.500	48.750	48.750	42.113	1,985,718
2022-08-10	49.250	50.000	48.750	49.000	42.329	1,775,431

← NewerPage 17 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.