Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	33.500	34.000	33.500	33.500	30.374	495,488
2025-01-21	32.750	33.250	32.750	33.000	29.921	654,722
2025-01-20	33.750	34.000	32.250	32.750	29.694	957,849
2025-01-17	34.250	34.250	33.500	33.750	30.601	697,158
2025-01-16	33.750	34.500	33.500	34.250	31.054	779,842
2025-01-15	33.250	34.000	33.000	33.750	30.601	761,537
2025-01-14	34.000	34.250	33.250	33.250	30.147	708,723
2025-01-13	34.000	34.750	33.750	34.000	30.827	1,005,345
2025-01-10	34.000	34.500	33.250	34.500	31.281	893,011
2025-01-09	34.750	34.750	33.750	34.000	30.827	703,673
2025-01-08	34.750	35.250	34.000	34.500	31.281	1,280,380
2025-01-07	34.500	35.500	34.000	35.000	31.734	1,143,507
2025-01-06	34.250	35.000	34.000	34.500	31.281	1,221,007
2025-01-03	34.250	34.500	33.750	34.250	31.054	806,111
2025-01-02	33.250	34.250	33.000	33.750	30.601	1,216,514
2024-12-30	34.000	34.000	32.500	33.250	30.147	1,656,694
2024-12-27	33.750	34.250	33.500	34.000	30.827	1,400,334
2024-12-26	33.500	34.250	33.500	34.000	30.827	1,534,157
2024-12-25	32.500	33.250	32.250	33.000	29.921	1,796,824
2024-12-24	32.500	33.000	32.250	32.500	29.467	1,386,797
2024-12-23	33.500	33.750	32.250	32.750	29.694	1,722,792
2024-12-20	33.000	33.750	32.500	33.750	30.601	1,793,176
2024-12-19	32.750	33.250	32.500	33.000	29.921	1,230,180
2024-12-18	32.750	33.000	32.000	32.750	29.694	958,443
2024-12-17	33.000	33.250	32.000	32.500	29.467	2,162,564
2024-12-16	33.500	33.500	32.500	33.250	30.147	1,198,545
2024-12-13	34.500	34.500	33.250	33.250	30.147	1,586,862
2024-12-12	34.500	35.000	34.250	34.750	31.507	957,195
2024-12-11	34.750	35.250	34.500	34.500	31.281	658,774
2024-12-09	34.500	35.000	34.250	34.750	31.507	1,167,365
2024-12-06	34.750	35.250	34.500	34.750	31.507	1,186,719
2024-12-04	35.000	35.500	34.750	34.750	31.507	872,786
2024-12-03	35.000	35.250	34.750	35.000	31.734	332,835
2024-12-02	35.000	35.250	34.500	34.750	31.507	629,173
2024-11-29	35.750	36.000	35.250	35.250	31.961	415,032
2024-11-28	34.250	36.500	34.000	35.500	32.187	2,514,791
2024-11-27	34.250	34.750	33.250	34.250	31.054	766,541
2024-11-26	33.750	34.250	33.500	34.000	30.827	3,791,617
2024-11-25	35.250	35.250	33.250	33.500	30.374	2,722,889
2024-11-22	35.750	35.750	35.000	35.250	31.961	609,609
2024-11-21	35.250	35.500	35.000	35.500	32.187	327,304
2024-11-20	36.000	36.250	35.000	35.250	31.961	1,417,791
2024-11-19	36.000	36.250	36.000	36.250	32.867	363,480
2024-11-18	36.000	36.500	36.000	36.000	32.641	466,230
2024-11-15	36.500	36.750	35.500	36.000	32.641	1,439,344
2024-11-14	37.500	37.500	36.500	36.500	33.094	1,375,736
2024-11-13	37.250	38.000	37.250	37.500	34.001	976,921
2024-11-12	38.250	38.500	37.500	37.500	34.001	296,968
2024-11-11	38.000	38.500	38.000	38.250	34.681	266,389
2024-11-08	37.500	38.500	37.500	38.250	34.681	200,668
2024-11-07	38.000	38.250	37.500	37.500	34.001	481,157
2024-11-06	38.250	38.500	38.000	38.000	34.454	503,553
2024-11-05	38.250	38.750	38.000	38.250	34.681	459,986
2024-11-04	38.750	38.750	38.250	38.500	34.907	380,700
2024-11-01	39.250	39.250	38.750	39.000	35.361	241,874
2024-10-31	38.500	39.500	38.500	39.500	35.814	565,541
2024-10-30	39.500	40.000	38.250	39.000	35.361	1,806,871
2024-10-29	38.000	38.500	38.000	38.250	34.681	507,005
2024-10-28	39.250	39.250	38.250	38.250	34.681	480,888
2024-10-25	39.000	39.250	39.000	39.000	35.361	255,345

← NewerPage 8 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.