Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	37.500	38.000	37.250	37.750	36.883	887,332
2026-07-17	38.000	38.500	37.500	37.750	36.883	575,076
2026-07-16	38.000	38.250	37.500	38.000	37.127	211,213
2026-07-15	37.750	38.500	37.750	38.000	37.127	873,912
2026-07-14	37.250	37.750	37.000	37.750	36.883	737,163
2026-07-13	37.000	37.500	36.750	37.250	36.394	700,210
2026-07-10	37.500	37.750	37.000	37.000	36.150	702,563
2026-07-09	37.000	37.500	36.750	37.500	36.639	457,501
2026-07-08	37.750	37.750	36.500	37.000	36.150	1,334,709
2026-07-07	37.750	38.000	37.250	37.750	36.883	541,492
2026-07-06	38.000	38.000	37.250	38.000	37.127	1,022,371
2026-07-03	37.000	38.000	37.000	37.750	36.883	734,293
2026-07-02	37.500	37.500	37.000	37.500	36.639	585,090
2026-07-01	36.750	37.750	36.500	37.750	36.883	1,066,764
2026-06-30	35.500	37.250	35.500	36.750	35.906	2,488,697
2026-06-29	35.250	35.500	34.750	35.500	34.685	1,738,337
2026-06-26	35.000	35.750	35.000	35.000	34.196	1,092,935
2026-06-25	34.500	35.250	34.500	35.250	34.440	1,113,715
2026-06-24	34.250	34.750	34.250	34.500	33.707	370,797
2026-06-23	34.500	34.500	34.000	34.250	33.463	546,634
2026-06-22	35.000	35.000	34.250	34.750	33.952	1,441,697
2026-06-19	35.750	36.000	35.000	35.000	34.196	567,162
2026-06-18	35.500	36.000	35.500	35.750	34.929	313,925
2026-06-17	35.750	35.750	35.000	35.250	34.440	598,630
2026-06-16	34.250	35.750	34.250	35.750	34.929	1,405,694
2026-06-15	34.250	34.750	34.000	34.000	33.219	873,322
2026-06-12	34.250	34.750	33.750	34.000	33.219	2,333,289
2026-06-11	34.250	34.500	34.000	34.250	33.463	951,528
2026-06-10	35.000	35.250	34.500	34.500	33.707	1,369,647
2026-06-09	35.250	35.250	35.000	35.250	34.440	408,444
2026-06-08	35.250	35.500	35.000	35.250	34.440	568,930
2026-06-05	35.250	35.750	35.250	35.250	34.440	845,187
2026-06-04	35.250	35.500	35.000	35.250	34.440	775,610
2026-06-02	35.750	36.000	35.250	35.500	34.685	2,514,853
2026-05-29	35.250	36.000	35.000	36.000	35.173	2,929,727
2026-05-28	35.250	35.250	34.500	34.500	33.707	1,073,318
2026-05-27	35.000	35.500	34.750	35.250	34.440	1,260,798
2026-05-26	34.750	35.250	34.500	34.500	33.707	545,823
2026-05-25	34.750	35.500	34.500	34.750	33.952	743,860
2026-05-22	34.750	35.000	34.500	34.750	33.952	359,974
2026-05-21	35.000	35.000	34.500	34.750	33.952	461,577
2026-05-20	34.500	35.250	34.500	34.750	33.952	574,612
2026-05-19	35.250	35.500	34.750	34.750	33.952	494,459
2026-05-18	35.000	35.250	34.500	35.250	34.440	1,007,339
2026-05-15	36.500	36.750	35.000	35.000	34.196	1,477,677
2026-05-14	37.500	37.500	36.250	36.500	35.662	944,211
2026-05-13	35.250	37.750	35.000	37.750	36.883	2,168,381
2026-05-12	35.250	36.000	35.250	35.500	34.685	363,891
2026-05-11	35.500	36.250	35.250	35.500	34.685	791,835
2026-05-08	36.500	36.500	35.500	35.750	34.929	489,842
2026-05-07	36.750	37.000	36.250	36.500	35.662	504,571
2026-05-06	35.750	37.250	35.750	37.000	36.150	2,005,042
2026-05-05	35.750	35.750	35.250	35.500	34.685	957,691
2026-04-30	35.500	36.000	34.750	35.750	34.929	802,792
2026-04-29	35.250	35.500	34.750	35.250	34.440	728,266
2026-04-28	35.250	35.250	34.750	35.000	34.196	476,895
2026-04-27	33.250	35.500	33.250	35.500	34.685	1,287,833
2026-04-24	34.000	34.000	32.750	33.250	32.486	716,840
2026-04-23	34.250	34.500	33.750	34.250	33.463	549,121
2026-04-22	33.250	34.750	33.250	34.500	33.707	1,625,786

← NewerPage 2 of 3 · 122 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.