Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.250	29.250	28.250	29.250	27.174	725,253
2025-07-22	28.500	29.000	28.000	28.500	26.478	820,185
2025-07-21	28.250	29.000	28.000	28.500	26.478	1,125,328
2025-07-18	28.250	28.500	27.750	28.250	26.245	755,241
2025-07-17	26.750	28.250	26.750	28.000	26.013	1,243,661
2025-07-16	27.250	27.500	26.750	27.000	25.084	703,998
2025-07-15	27.000	27.500	26.750	27.250	25.316	1,043,556
2025-07-14	26.500	27.000	26.500	27.000	25.084	574,849
2025-07-11	26.000	26.500	25.750	26.500	24.620	692,771
2025-07-09	27.000	27.000	26.000	26.000	24.155	852,802
2025-07-08	26.750	27.000	26.500	27.000	25.084	558,843
2025-07-07	27.000	27.500	26.500	27.250	25.316	986,526
2025-07-04	26.750	26.750	26.250	26.750	24.852	402,840
2025-07-03	26.500	27.250	26.250	26.750	24.852	885,391
2025-07-02	26.750	27.000	26.250	26.500	24.620	1,132,441
2025-07-01	26.000	26.750	25.250	26.750	24.852	996,932
2025-06-30	25.750	25.750	25.000	25.750	23.923	1,453,027
2025-06-27	26.250	26.250	25.250	25.750	23.923	678,453
2025-06-26	26.000	26.500	25.750	26.000	24.155	1,091,826
2025-06-25	25.750	26.250	25.250	26.250	24.387	1,355,612
2025-06-24	25.500	26.000	25.500	26.000	24.155	593,229
2025-06-23	24.900	25.750	24.600	25.500	23.691	1,252,306
2025-06-20	25.500	25.750	25.000	25.000	23.226	1,468,831
2025-06-19	25.750	26.000	25.250	25.500	23.691	1,448,343
2025-06-18	26.250	26.750	26.000	26.000	24.155	1,477,801
2025-06-17	25.750	26.500	25.500	26.000	24.155	1,565,925
2025-06-16	26.000	26.250	25.500	25.500	23.691	1,059,140
2025-06-13	25.750	26.000	25.250	26.000	24.155	1,509,850
2025-06-12	25.750	26.000	25.250	25.750	23.923	1,297,003
2025-06-11	25.250	26.000	25.250	25.750	23.923	1,109,363
2025-06-10	25.750	26.000	25.000	25.000	23.226	2,214,048
2025-06-09	25.500	26.000	25.500	25.750	23.923	1,151,091
2025-06-06	25.250	25.500	25.000	25.250	23.458	401,405
2025-06-05	25.250	25.750	25.000	25.250	23.458	1,197,382
2025-06-04	25.500	25.750	25.000	25.000	23.226	732,868
2025-05-30	25.000	25.750	25.000	25.500	23.691	1,502,038
2025-05-29	24.700	25.250	24.500	25.000	23.226	2,468,437
2025-05-28	24.700	25.250	24.300	24.500	22.762	2,639,551
2025-05-27	25.000	25.250	24.800	24.900	23.133	1,645,660
2025-05-26	25.250	25.500	24.700	25.000	23.226	4,395,269
2025-05-23	25.250	25.500	25.000	25.250	23.458	2,057,068
2025-05-22	25.750	25.750	25.000	25.250	23.458	919,981
2025-05-21	26.750	27.000	25.500	25.750	23.923	2,149,735
2025-05-20	27.000	27.000	26.500	26.750	24.852	608,815
2025-05-19	27.500	27.500	26.500	26.750	24.852	1,314,908
2025-05-16	28.750	29.000	27.250	27.500	25.549	1,095,068
2025-05-15	29.500	29.750	28.500	28.500	26.478	1,233,485
2025-05-14	30.250	30.500	29.750	30.000	27.871	518,421
2025-05-13	29.750	30.250	29.750	30.250	28.103	589,225
2025-05-09	29.500	29.750	29.000	29.500	27.407	877,098
2025-05-08	30.250	30.500	29.250	29.500	27.407	737,450
2025-05-07	29.000	31.250	29.000	30.500	28.336	2,359,388
2025-05-06	29.250	29.500	28.750	29.000	26.942	946,988
2025-05-02	30.250	30.500	29.250	29.250	27.174	1,086,431
2025-04-30	30.000	30.750	29.750	30.250	28.103	1,255,924
2025-04-29	29.750	30.000	29.250	29.500	27.407	1,134,148
2025-04-28	28.500	29.750	28.500	29.750	27.639	1,489,757
2025-04-25	27.750	28.500	27.750	28.500	26.478	1,070,430
2025-04-24	27.750	28.000	27.250	27.500	25.549	2,069,652
2025-04-23	27.500	28.000	27.250	27.750	25.781	1,353,492

← NewerPage 6 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.