Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.000	27.500	26.750	27.250	25.316	721,687
2025-04-21	27.500	28.000	27.000	27.000	25.084	842,602
2025-04-18	27.000	27.500	26.500	27.500	25.549	1,932,494
2025-04-17	27.500	28.000	26.750	27.000	25.084	1,948,144
2025-04-16	27.500	28.000	27.250	27.500	25.549	1,279,299
2025-04-11	28.000	28.000	27.250	27.500	25.549	638,922
2025-04-10	28.750	29.000	28.000	28.000	26.013	990,726
2025-04-09	28.250	28.750	27.750	28.250	26.245	784,988
2025-04-08	28.250	29.000	28.000	28.250	26.245	973,088
2025-04-04	30.000	30.000	28.500	29.500	27.407	1,145,434
2025-04-03	30.250	30.250	29.500	30.250	28.103	353,243
2025-04-02	30.000	31.000	30.000	30.250	28.103	359,349
2025-04-01	29.750	30.250	29.500	30.000	27.871	548,811
2025-03-31	29.000	30.500	28.750	29.250	27.174	1,862,216
2025-03-28	30.500	31.000	30.500	30.500	28.336	351,833
2025-03-27	31.750	31.750	31.000	31.000	28.800	446,955
2025-03-26	32.250	32.250	31.500	32.000	29.729	503,816
2025-03-25	31.750	32.500	31.500	32.250	29.962	465,430
2025-03-24	31.750	32.000	31.750	31.750	29.497	442,563
2025-03-21	32.500	32.500	31.500	32.000	29.729	591,874
2025-03-20	33.250	33.250	32.250	32.500	30.194	649,847
2025-03-19	33.000	33.250	33.000	33.000	30.658	222,630
2025-03-18	33.000	33.500	32.500	33.250	30.891	984,362
2025-03-17	32.750	33.500	31.750	33.000	30.658	928,332
2025-03-14	32.750	33.250	32.500	32.750	30.426	458,927
2025-03-13	32.000	33.000	32.000	32.750	30.426	1,028,655
2025-03-12	32.500	32.750	32.000	32.000	29.729	317,891
2025-03-11	31.250	33.000	31.250	32.500	30.194	791,106
2025-03-10	32.500	32.500	31.250	31.250	29.033	659,535
2025-03-07	32.250	32.500	32.000	32.500	30.194	824,262
2025-03-06	33.250	34.000	32.750	33.250	30.147	1,463,444
2025-03-05	33.500	33.750	33.000	33.250	30.147	1,228,442
2025-03-04	33.000	33.750	32.750	33.500	30.374	1,456,127
2025-03-03	32.750	34.000	32.750	33.000	29.921	1,382,064
2025-02-28	32.750	33.250	31.500	32.500	29.467	3,449,329
2025-02-27	33.500	34.000	32.750	33.000	29.921	809,810
2025-02-26	33.250	34.250	33.000	33.750	30.601	2,539,618
2025-02-25	34.000	35.000	33.000	33.750	30.601	1,406,944
2025-02-24	33.250	33.750	32.500	33.750	30.601	732,966
2025-02-21	32.250	33.750	31.750	33.250	30.147	1,357,038
2025-02-20	32.500	33.000	31.750	32.250	29.241	1,307,276
2025-02-19	31.750	32.250	31.750	32.000	29.014	268,555
2025-02-18	30.500	32.250	30.500	31.750	28.787	685,249
2025-02-17	30.500	30.500	30.000	30.500	27.654	1,145,607
2025-02-14	30.250	30.750	30.000	30.500	27.654	711,580
2025-02-13	30.500	30.750	30.000	30.250	27.427	622,697
2025-02-11	30.000	30.750	29.750	30.500	27.654	505,326
2025-02-10	31.000	31.250	30.000	30.000	27.201	551,305
2025-02-07	30.250	31.500	30.250	31.250	28.334	1,016,332
2025-02-06	32.000	32.000	30.000	30.000	27.201	906,675
2025-02-05	32.750	32.750	32.000	32.000	29.014	300,237
2025-02-04	32.000	32.750	32.000	32.750	29.694	678,509
2025-02-03	31.000	31.750	29.750	31.750	28.787	1,347,947
2025-01-31	33.000	33.000	31.000	31.500	28.561	1,102,066
2025-01-30	33.000	33.000	32.750	33.000	29.921	86,668
2025-01-29	33.000	33.250	32.750	32.750	29.694	241,478
2025-01-28	32.500	33.000	32.500	33.000	29.921	208,926
2025-01-27	33.000	33.000	32.250	32.500	29.467	483,307
2025-01-24	32.750	33.000	32.750	33.000	29.921	159,523
2025-01-23	33.750	34.000	32.750	33.000	29.921	536,829

← NewerPage 7 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.