Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	49.500	50.250	49.250	49.250	42.545	2,218,526
2022-08-08	49.250	49.500	48.500	49.250	42.545	1,029,164
2022-08-05	49.250	49.750	49.000	49.250	42.545	962,366
2022-08-04	49.750	50.250	49.250	49.500	42.761	1,018,546
2022-08-03	49.750	50.500	49.500	49.750	42.977	1,439,484
2022-08-02	50.000	50.500	49.500	49.750	42.977	2,149,882
2022-08-01	48.750	50.500	48.750	50.000	43.193	2,997,159
2022-07-27	48.500	49.500	48.500	48.750	42.113	2,401,156
2022-07-26	48.750	49.500	48.750	48.750	42.113	1,521,354
2022-07-25	48.750	49.250	48.250	48.750	42.113	1,856,460
2022-07-22	49.750	49.750	48.500	49.000	42.329	1,924,263
2022-07-21	47.750	49.750	47.000	49.750	42.977	4,719,612
2022-07-20	47.500	48.000	46.750	47.250	40.818	3,422,461
2022-07-19	46.500	47.500	45.750	47.250	40.818	8,985,445
2022-07-18	52.750	52.750	47.500	47.500	41.034	11,265,280
2022-07-15	52.000	53.000	51.500	52.750	45.569	3,152,995
2022-07-14	50.000	51.750	50.000	51.500	44.489	3,002,660
2022-07-12	51.000	51.000	49.500	50.000	43.193	2,141,861
2022-07-11	51.250	51.250	50.000	50.750	43.841	1,943,190
2022-07-08	50.250	50.750	49.500	50.500	43.625	2,972,274
2022-07-07	49.250	51.500	49.250	50.250	43.409	6,868,959
2022-07-06	47.750	49.500	47.500	49.250	42.545	4,647,345
2022-07-05	47.250	48.500	46.500	47.750	41.250	4,103,687
2022-07-04	48.750	48.750	47.250	47.250	40.818	4,539,113
2022-07-01	49.750	50.000	48.500	48.750	42.113	3,509,009
2022-06-30	50.500	50.750	48.500	50.500	43.625	8,016,786
2022-06-29	50.750	51.000	50.250	50.500	43.625	2,806,325
2022-06-28	49.750	51.000	49.500	50.750	43.841	3,483,595
2022-06-27	49.750	50.250	49.500	49.750	42.977	2,244,464
2022-06-24	49.250	50.000	49.000	49.250	42.545	2,198,830
2022-06-23	49.250	49.750	48.750	49.250	42.545	2,755,424
2022-06-22	50.250	50.250	48.750	49.500	42.761	6,007,034
2022-06-21	50.000	50.250	49.500	50.000	43.193	1,302,812
2022-06-20	49.000	50.500	48.750	50.000	43.193	4,280,310
2022-06-17	51.750	52.750	49.000	49.000	42.329	4,917,216
2022-06-16	52.250	52.500	51.250	51.750	44.705	2,088,381
2022-06-15	52.500	53.000	51.750	51.750	44.705	3,087,247
2022-06-14	50.500	52.250	50.500	51.500	44.489	2,225,101
2022-06-13	50.750	51.250	50.250	50.750	43.841	1,691,639
2022-06-10	51.750	52.000	51.000	51.750	44.705	845,733
2022-06-09	52.500	52.750	51.500	51.500	44.489	1,246,849
2022-06-08	51.750	52.750	51.500	52.250	45.137	1,238,695
2022-06-07	51.000	52.750	51.000	51.750	44.705	3,659,460
2022-06-06	50.250	51.250	50.250	51.250	44.273	1,464,562
2022-06-02	50.750	51.250	50.000	50.500	43.625	5,489,114
2022-06-01	52.500	52.500	50.500	51.250	44.273	4,324,157
2022-05-31	52.500	52.750	51.500	52.000	44.921	4,387,052
2022-05-30	52.750	53.750	52.250	52.500	45.353	3,839,110
2022-05-27	53.000	53.500	52.250	52.750	45.569	2,001,858
2022-05-26	53.250	53.500	52.500	53.000	45.785	2,875,597
2022-05-25	53.750	54.250	53.250	53.500	46.217	4,987,575
2022-05-24	54.000	54.250	53.250	53.750	46.433	1,850,104
2022-05-23	53.000	54.250	53.000	54.000	46.649	2,476,847
2022-05-20	53.500	54.500	52.500	53.000	45.785	6,388,200
2022-05-19	51.500	53.250	51.000	53.000	45.785	5,782,400
2022-05-18	53.250	54.750	52.750	53.500	46.217	10,241,800
2022-05-17	52.000	55.250	52.000	54.000	46.649	16,006,100
2022-05-13	48.500	48.500	47.500	48.500	41.897	1,678,000
2022-05-12	48.500	48.750	47.250	48.250	41.681	2,717,900
2022-05-11	47.750	48.750	47.500	48.250	41.681	4,081,900

← NewerPage 18 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.