Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	46.750	48.500	46.500	48.500	41.897	3,739,100
2022-05-09	47.750	48.000	46.500	47.000	40.602	1,983,300
2022-05-06	46.500	48.000	46.500	47.750	41.250	4,220,000
2022-05-05	48.500	48.500	47.000	47.500	41.034	5,268,800
2022-05-03	48.500	49.250	47.750	48.250	41.681	5,649,800
2022-04-29	49.250	50.000	48.250	49.000	42.329	6,278,900
2022-04-28	49.500	50.000	49.000	49.500	42.761	2,219,200
2022-04-27	49.500	50.500	49.250	49.500	42.761	3,846,000
2022-04-26	49.000	50.500	49.000	50.000	43.193	4,157,700
2022-04-25	48.250	49.750	48.250	49.000	42.329	2,313,500
2022-04-22	48.500	49.500	48.250	48.750	42.113	3,794,400
2022-04-21	48.750	49.250	48.000	48.750	42.113	4,587,000
2022-04-20	48.500	48.750	48.000	48.500	41.897	2,599,900
2022-04-19	48.000	49.750	48.000	48.500	41.897	8,938,100
2022-04-18	47.750	47.750	47.000	47.750	41.250	1,774,600
2022-04-12	47.500	48.250	47.000	47.750	41.250	5,719,200
2022-04-11	46.250	48.000	45.750	48.000	41.466	6,617,400
2022-04-08	46.500	46.750	45.750	46.500	40.170	2,025,800
2022-04-07	47.000	47.000	45.750	46.500	40.170	6,385,500
2022-04-05	47.000	48.000	46.750	47.000	40.602	5,538,300
2022-04-04	45.750	47.500	45.750	46.750	40.386	6,555,600
2022-04-01	45.250	45.750	45.250	45.500	39.306	1,648,800
2022-03-31	45.000	45.500	44.500	45.500	39.306	3,392,100
2022-03-30	44.250	45.500	44.250	45.000	38.874	3,399,900
2022-03-29	45.250	45.250	44.250	44.250	38.226	2,935,700
2022-03-28	45.250	45.250	44.750	45.000	38.874	1,285,800
2022-03-25	46.000	46.000	45.000	45.000	38.874	4,725,600
2022-03-24	44.750	46.250	44.750	46.000	39.738	8,823,244
2022-03-23	45.000	45.000	44.250	44.750	38.658	3,512,746
2022-03-22	45.500	45.750	44.500	45.000	38.874	6,239,600
2022-03-21	45.750	46.000	44.500	45.750	39.522	9,831,900
2022-03-18	43.750	45.000	43.500	45.000	38.874	7,249,600
2022-03-17	43.500	44.750	43.250	43.750	37.794	2,963,500
2022-03-16	42.750	43.500	42.500	43.250	37.362	1,975,300
2022-03-15	43.000	43.750	42.500	42.500	36.714	2,515,400
2022-03-14	43.500	43.500	42.500	42.750	36.930	3,246,500
2022-03-11	43.500	43.750	42.500	43.500	37.578	3,264,000
2022-03-10	43.750	44.000	43.000	43.500	37.578	6,099,800
2022-03-09	42.000	44.000	41.500	43.750	37.794	6,597,700
2022-03-08	40.500	42.000	40.250	41.500	35.850	6,070,300
2022-03-07	43.500	43.500	41.000	41.500	35.367	5,221,200
2022-03-04	44.500	44.750	43.250	43.750	37.284	2,263,500
2022-03-03	43.750	45.000	43.750	44.500	37.923	4,441,200
2022-03-02	44.500	45.000	43.250	43.500	37.071	8,986,800
2022-03-01	43.250	45.250	43.250	44.750	38.136	4,550,400
2022-02-28	42.750	43.500	42.250	43.000	36.645	3,986,000
2022-02-25	43.500	44.000	43.000	43.250	36.858	5,057,200
2022-02-24	44.000	44.500	42.750	42.750	36.432	10,610,500
2022-02-23	43.250	46.000	43.250	46.000	39.202	8,422,400
2022-02-22	43.250	43.250	42.250	42.750	36.432	3,701,300
2022-02-21	43.500	43.500	43.000	43.250	36.858	2,676,900
2022-02-18	43.750	44.000	43.250	43.500	37.071	1,818,000
2022-02-17	43.500	44.250	43.000	43.500	37.071	4,141,900
2022-02-15	43.500	43.750	42.750	43.250	36.858	4,710,900
2022-02-14	44.000	44.250	43.000	43.250	36.858	2,778,900
2022-02-11	45.000	45.250	43.000	44.250	37.710	6,838,800
2022-02-10	45.500	46.000	45.250	45.250	38.562	1,866,000
2022-02-09	46.000	46.250	45.250	45.500	38.775	3,866,700
2022-02-08	45.250	46.000	45.250	45.750	38.989	2,227,000
2022-02-07	45.500	45.750	45.000	45.250	38.562	1,384,900

← NewerPage 19 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.