Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	33.500	33.750	33.000	33.250	32.486	420,562
2026-04-20	33.000	33.500	32.750	33.500	32.730	251,682
2026-04-17	33.750	33.750	32.750	33.000	32.242	559,900
2026-04-16	34.000	34.000	33.500	34.000	33.219	765,055
2026-04-10	33.750	34.500	33.750	34.250	33.463	359,628
2026-04-09	34.000	34.000	33.500	33.750	32.975	375,952
2026-04-08	33.750	34.250	33.500	34.000	33.219	409,978
2026-04-07	33.000	33.500	32.500	33.500	32.730	1,285,452
2026-04-03	34.250	34.250	33.250	33.250	32.486	608,106
2026-04-02	34.000	34.750	33.750	34.500	33.707	579,861
2026-04-01	34.000	34.750	34.000	34.250	33.463	254,794
2026-03-31	34.250	35.000	33.250	34.000	33.219	1,449,299
2026-03-30	34.000	34.250	33.750	34.250	33.463	419,077
2026-03-27	34.000	34.250	33.750	34.250	33.463	484,706
2026-03-26	33.500	34.250	33.500	33.750	32.975	829,511
2026-03-25	32.500	33.750	32.500	33.500	32.730	817,844
2026-03-24	31.750	32.500	31.500	32.250	31.509	595,228
2026-03-23	32.500	32.500	31.500	31.500	30.776	662,883
2026-03-20	32.500	33.250	32.500	33.000	32.242	247,335
2026-03-19	33.500	33.500	32.500	32.750	31.998	849,988
2026-03-18	33.500	34.000	33.500	33.750	32.975	565,730
2026-03-17	33.500	34.000	33.250	33.750	32.975	873,929
2026-03-16	33.250	33.750	33.000	33.500	32.730	911,931
2026-03-13	34.500	34.750	34.000	34.000	33.219	816,892
2026-03-12	34.750	34.750	34.250	34.500	33.707	749,301
2026-03-11	34.000	36.000	33.750	35.250	34.440	1,256,299
2026-03-10	34.000	34.250	33.500	34.000	33.219	819,501
2026-03-09	34.250	34.250	33.000	33.500	32.730	1,065,277
2026-03-06	34.500	35.750	33.750	35.750	34.147	1,172,791
2026-03-05	34.500	35.000	33.500	35.000	33.431	1,428,986
2026-03-04	32.500	34.000	32.250	33.500	31.998	3,274,086
2026-03-02	36.000	36.250	34.250	34.250	32.714	1,986,814
2026-02-27	37.750	38.000	37.250	38.000	36.296	1,209,453
2026-02-26	36.500	38.000	36.500	38.000	36.296	1,207,337
2026-02-25	38.500	38.750	36.250	36.500	34.864	2,415,145
2026-02-24	38.500	39.250	38.500	38.500	36.774	443,574
2026-02-23	38.750	39.000	38.500	38.500	36.774	711,576
2026-02-20	38.750	39.000	38.250	38.750	37.013	719,263
2026-02-19	39.500	39.500	38.750	38.750	37.013	1,609,190
2026-02-18	39.000	39.500	38.750	39.500	37.729	2,031,393
2026-02-17	38.250	39.000	38.000	39.000	37.251	1,396,384
2026-02-16	39.250	39.250	38.000	38.250	36.535	1,604,187
2026-02-13	39.000	39.500	38.500	39.500	37.729	1,856,406
2026-02-12	39.750	40.000	38.750	39.500	37.729	1,133,050
2026-02-11	39.750	40.000	39.250	39.750	37.968	857,049
2026-02-10	39.000	39.750	39.000	39.750	37.968	1,135,286
2026-02-09	38.500	39.500	38.250	39.000	37.251	3,108,370
2026-02-06	37.750	38.250	36.750	38.000	36.296	3,175,153
2026-02-05	37.500	38.000	37.500	37.750	36.057	813,673
2026-02-04	37.000	38.000	37.000	37.500	35.819	2,594,592
2026-02-03	37.750	38.500	36.500	37.000	35.341	2,645,521
2026-02-02	36.000	37.750	35.750	37.750	36.057	2,449,233
2026-01-30	36.000	36.000	35.750	36.000	34.386	390,377
2026-01-29	35.750	36.000	34.500	36.000	34.386	1,805,347
2026-01-28	36.000	36.500	35.500	36.000	34.386	1,315,061
2026-01-27	35.500	36.250	35.250	36.000	34.386	1,624,161
2026-01-26	36.250	36.500	35.250	35.500	33.908	1,405,770
2026-01-23	35.000	36.500	34.500	36.250	34.625	2,484,420
2026-01-22	35.500	36.000	34.750	34.750	33.192	1,293,438
2026-01-21	34.000	36.000	34.000	35.750	34.147	2,519,323

← NewerPage 3 of 5 · 241 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.