Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	29.000	29.000	28.500	28.750	27.461	617,178
2025-10-20	29.500	29.500	28.750	29.000	27.700	402,742
2025-10-17	29.000	29.250	29.000	29.250	27.939	618,440
2025-10-16	28.000	29.250	28.000	29.000	27.700	456,195
2025-10-15	28.500	29.000	27.750	27.750	26.506	1,809,643
2025-10-14	30.250	30.250	28.500	28.750	27.461	1,219,239
2025-10-10	30.000	30.500	30.000	30.500	29.133	542,915
2025-10-09	30.250	30.500	30.000	30.250	28.894	433,012
2025-10-08	30.500	30.500	30.000	30.250	28.894	733,824
2025-10-07	30.000	30.500	30.000	30.500	29.133	468,470
2025-10-06	31.750	31.750	30.000	30.000	28.655	1,419,324
2025-10-03	31.000	31.500	31.000	31.500	30.088	334,948
2025-10-02	31.250	31.500	30.750	31.000	29.610	841,102
2025-10-01	31.000	31.750	31.000	31.000	29.610	715,962
2025-09-30	31.000	31.250	30.500	31.000	29.610	739,013
2025-09-29	30.750	31.250	30.750	31.000	29.610	240,919
2025-09-26	31.250	31.250	30.500	30.750	29.371	1,284,178
2025-09-25	31.250	31.500	31.000	31.250	29.849	205,656
2025-09-24	30.500	31.000	30.250	31.000	29.610	454,590
2025-09-23	31.000	31.250	30.250	30.500	29.133	958,400
2025-09-22	31.750	31.750	30.750	31.000	29.610	801,949
2025-09-19	31.500	31.750	31.250	31.500	30.088	397,825
2025-09-18	31.500	31.750	31.250	31.250	29.849	325,112
2025-09-17	31.250	31.500	31.000	31.500	30.088	333,253
2025-09-16	32.500	32.500	31.000	31.500	30.088	1,685,678
2025-09-15	32.000	32.500	31.750	32.250	30.804	956,123
2025-09-12	32.500	32.750	32.000	32.000	30.565	922,073
2025-09-11	32.000	32.750	32.000	32.500	31.043	1,624,147
2025-09-10	32.000	32.250	31.500	32.000	30.565	528,914
2025-09-09	32.750	32.750	31.500	32.000	30.565	1,007,926
2025-09-08	30.000	32.000	29.750	32.000	30.565	1,704,402
2025-09-05	29.750	29.750	29.500	29.750	28.416	514,290
2025-09-04	28.750	29.500	28.750	29.500	28.177	508,541
2025-09-03	28.000	28.750	28.000	28.750	27.461	374,233
2025-09-02	28.250	28.500	28.000	28.250	26.983	200,077
2025-09-01	28.000	28.500	28.000	28.000	26.745	308,519
2025-08-29	28.250	28.250	28.000	28.000	26.745	270,447
2025-08-28	28.250	28.250	28.000	28.250	26.983	315,879
2025-08-27	28.500	28.750	28.000	28.250	26.983	853,596
2025-08-26	29.500	30.000	29.250	29.250	27.174	866,213
2025-08-25	29.750	30.250	29.250	29.750	27.639	717,966
2025-08-22	29.500	29.750	29.250	29.500	27.407	375,838
2025-08-21	29.750	30.000	29.250	29.500	27.407	692,896
2025-08-20	29.750	30.000	29.500	29.750	27.639	837,887
2025-08-19	29.750	30.000	29.500	29.500	27.407	533,933
2025-08-18	30.000	30.500	29.750	30.000	27.871	1,446,756
2025-08-15	29.500	30.750	29.500	30.750	28.568	1,415,427
2025-08-14	30.750	31.250	30.500	31.250	29.033	992,233
2025-08-13	30.750	31.250	30.500	31.000	28.800	1,206,903
2025-08-08	30.500	30.750	30.500	30.500	28.336	173,664
2025-08-07	30.500	31.000	30.250	30.500	28.336	1,311,157
2025-08-06	30.500	30.500	30.000	30.500	28.336	651,411
2025-08-05	30.000	30.500	30.000	30.500	28.336	393,426
2025-08-04	30.250	30.500	29.000	30.000	27.871	1,203,660
2025-08-01	30.500	30.500	30.000	30.250	28.103	1,305,265
2025-07-31	29.000	30.750	28.250	30.750	28.568	3,838,137
2025-07-30	29.750	29.750	29.000	29.000	26.942	1,570,518
2025-07-29	29.750	30.500	29.500	29.750	27.639	1,629,067
2025-07-25	28.750	29.500	28.500	29.250	27.174	1,317,469
2025-07-24	29.000	29.500	28.750	28.750	26.710	825,977

← NewerPage 5 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.