Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	45.500	45.750	45.000	45.250	38.562	1,274,100
2022-02-03	46.500	46.500	45.500	45.500	38.775	2,096,200
2022-02-02	47.000	47.000	45.750	46.000	39.202	2,474,100
2022-02-01	46.500	47.500	45.750	47.000	40.054	3,142,000
2022-01-31	46.000	46.750	46.000	46.500	39.628	2,585,000
2022-01-28	46.250	46.250	45.500	45.500	38.775	3,208,100
2022-01-27	44.750	45.750	43.250	45.750	38.989	5,114,700
2022-01-26	45.500	45.750	44.250	45.000	38.349	3,241,800
2022-01-25	46.750	47.000	45.250	45.250	38.562	3,984,900
2022-01-24	47.500	48.250	46.500	46.750	39.841	3,676,000
2022-01-21	47.250	47.500	47.000	47.500	40.480	1,096,800
2022-01-20	49.000	49.250	47.500	47.500	40.480	2,236,800
2022-01-19	48.500	49.000	47.500	48.750	41.545	2,718,800
2022-01-18	49.250	50.000	48.500	48.500	41.332	3,203,400
2022-01-17	49.250	49.250	48.000	48.750	41.545	1,614,200
2022-01-14	49.500	49.750	48.500	48.750	41.545	3,264,400
2022-01-13	50.500	50.750	49.000	49.500	42.184	3,578,900
2022-01-12	49.750	51.000	49.250	50.250	42.823	4,654,400
2022-01-11	48.250	50.000	48.250	49.500	42.184	6,614,400
2022-01-10	48.000	49.000	48.000	48.250	41.119	4,712,300
2022-01-07	48.500	48.750	47.500	48.250	41.119	3,476,900
2022-01-06	49.000	49.750	48.500	48.500	41.332	3,538,400
2022-01-05	48.250	49.000	48.250	48.750	41.545	4,905,800
2022-01-04	50.250	50.500	48.250	48.750	41.545	8,582,300
2021-12-30	52.000	52.000	50.000	50.500	43.037	4,012,100
2021-12-29	52.000	52.250	51.250	52.000	44.315	2,237,200
2021-12-28	52.250	52.250	51.500	52.000	44.315	1,763,000
2021-12-27	52.000	52.000	51.250	51.750	44.102	1,528,600
2021-12-24	52.250	52.750	51.500	51.750	44.102	1,246,300
2021-12-23	51.750	53.250	51.750	51.750	44.102	2,707,100
2021-12-22	51.000	52.000	51.000	51.750	44.102	1,173,700
2021-12-21	51.750	52.000	51.000	51.250	43.676	2,069,400
2021-12-20	52.000	52.500	51.500	51.500	43.889	2,561,600
2021-12-17	52.500	52.750	51.750	51.750	44.102	2,550,100
2021-12-16	52.500	53.000	52.250	52.500	44.741	1,747,700
2021-12-15	52.250	53.000	51.500	52.250	44.528	2,454,900
2021-12-14	52.250	54.750	52.250	52.500	44.741	6,012,800
2021-12-13	52.000	53.250	51.750	52.000	44.315	2,906,000
2021-12-09	51.750	53.250	51.500	51.750	44.102	6,444,300
2021-12-08	52.250	53.500	51.250	51.750	44.102	4,568,200
2021-12-07	53.250	53.750	51.000	52.500	44.741	6,078,600
2021-12-03	54.000	54.250	53.250	53.250	45.380	1,078,200
2021-12-02	53.000	54.000	52.750	54.000	46.019	1,876,300
2021-12-01	53.250	54.000	52.500	53.250	45.380	3,726,000
2021-11-30	54.250	55.000	52.000	53.000	45.167	5,151,100
2021-11-29	53.750	56.000	53.250	53.750	45.806	5,415,800
2021-11-26	53.750	55.500	53.000	53.250	45.380	3,060,200
2021-11-25	54.000	54.750	53.500	53.750	45.806	2,082,800
2021-11-24	53.250	55.000	52.750	54.000	46.019	5,835,500
2021-11-23	55.250	55.250	52.250	52.500	44.741	11,482,000
2021-11-22	54.750	56.500	54.500	55.500	47.298	6,242,100
2021-11-19	54.000	55.500	53.750	54.250	46.232	6,797,300
2021-11-18	53.500	55.000	52.500	54.250	46.232	9,467,700
2021-11-17	53.000	54.500	53.000	53.250	45.380	10,162,900
2021-11-16	50.250	53.750	49.750	52.750	44.954	35,041,102
2021-11-15	47.500	48.000	46.250	47.500	40.480	4,009,900
2021-11-12	47.750	48.250	47.000	47.500	40.480	3,565,600
2021-11-11	46.750	47.750	46.750	47.750	40.693	2,958,400
2021-11-10	46.750	47.000	46.250	46.500	39.628	877,900
2021-11-09	47.000	47.750	46.250	46.500	39.628	2,561,400

← NewerPage 20 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.