Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.000	36.000	34.000	35.750	34.147	2,519,323
2026-01-20	34.750	35.250	34.000	34.000	32.476	1,562,138
2026-01-19	35.250	35.500	34.500	35.000	33.431	578,096
2026-01-16	35.000	35.250	34.250	35.250	33.670	584,025
2026-01-15	34.750	35.250	34.250	34.750	33.192	944,025
2026-01-14	35.000	35.500	34.250	34.750	33.192	1,365,545
2026-01-13	36.000	36.000	34.500	35.250	33.670	817,824
2026-01-12	36.750	36.750	35.750	36.000	34.386	648,881
2026-01-09	37.000	37.250	36.250	36.750	35.102	710,046
2026-01-08	36.500	37.000	36.250	37.000	35.341	1,409,399
2026-01-07	36.000	37.250	36.000	36.500	34.864	2,226,058
2026-01-06	34.750	36.250	34.000	36.000	34.386	1,818,700
2026-01-05	33.500	35.000	33.000	34.750	33.192	2,418,398
2025-12-30	32.500	33.750	32.500	33.500	31.998	720,667
2025-12-29	32.250	32.750	31.750	32.250	30.804	870,227
2025-12-26	32.250	32.750	32.000	32.500	31.043	325,105
2025-12-25	32.500	32.750	32.250	32.250	30.804	286,977
2025-12-24	32.250	32.750	32.250	32.500	31.043	200,735
2025-12-23	33.000	33.000	32.000	32.250	30.804	793,606
2025-12-22	33.000	33.750	33.000	33.000	31.520	495,923
2025-12-19	33.250	33.250	32.750	33.250	31.759	914,177
2025-12-18	33.000	33.250	32.750	33.250	31.759	417,967
2025-12-17	33.000	33.250	32.000	33.000	31.520	1,120,161
2025-12-16	32.750	33.000	32.250	33.000	31.520	620,677
2025-12-15	33.500	33.750	32.750	33.000	31.520	730,189
2025-12-12	34.250	34.250	33.250	33.750	32.237	458,696
2025-12-11	34.250	34.500	33.750	34.250	32.714	773,827
2025-12-09	34.250	34.500	33.500	34.250	32.714	903,820
2025-12-08	34.000	34.750	33.750	34.250	32.714	867,077
2025-12-04	34.000	34.250	33.500	34.000	32.476	912,209
2025-12-03	33.250	34.000	32.750	34.000	32.476	584,042
2025-12-02	33.500	33.500	32.000	33.500	31.998	1,321,476
2025-12-01	31.750	33.500	31.750	33.500	31.998	884,308
2025-11-28	31.750	31.750	31.250	31.500	30.088	335,455
2025-11-27	31.750	32.000	31.500	32.000	30.565	184,418
2025-11-26	31.750	32.000	31.250	32.000	30.565	624,490
2025-11-25	31.500	32.000	31.000	32.000	30.565	857,131
2025-11-24	31.000	31.500	30.750	31.500	30.088	313,711
2025-11-21	31.000	31.000	30.500	31.000	29.610	968,408
2025-11-20	31.500	31.500	31.000	31.000	29.610	292,540
2025-11-19	30.750	31.500	30.500	31.500	30.088	894,367
2025-11-18	31.000	31.500	30.750	30.750	29.371	502,955
2025-11-17	30.250	31.500	30.000	31.000	29.610	1,311,470
2025-11-14	29.750	30.750	29.750	30.500	29.133	1,036,475
2025-11-13	30.000	30.000	29.250	29.250	27.939	298,401
2025-11-12	30.000	30.250	29.500	29.750	28.416	251,527
2025-11-11	30.500	30.500	29.750	29.750	28.416	323,380
2025-11-10	29.250	30.500	29.250	30.500	29.133	432,868
2025-11-07	29.250	29.250	29.000	29.250	27.939	111,736
2025-11-06	29.000	29.500	29.000	29.250	27.939	314,772
2025-11-05	29.750	29.750	28.750	29.000	27.700	377,624
2025-11-04	29.500	29.750	29.250	29.500	28.177	210,723
2025-11-03	29.500	30.750	29.000	29.750	28.416	1,240,607
2025-10-31	29.750	29.750	29.000	29.500	28.177	289,424
2025-10-30	29.250	30.250	29.000	29.500	28.177	704,615
2025-10-29	28.750	29.500	28.750	29.000	27.700	263,182
2025-10-28	29.000	29.250	28.500	28.750	27.461	414,353
2025-10-27	28.750	29.000	28.750	28.750	27.461	274,777
2025-10-24	29.000	29.250	28.750	29.000	27.700	166,669
2025-10-22	28.750	29.000	28.250	29.000	27.700	556,522

← NewerPage 4 of 21 · 1,216 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.