Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.500	39.500	39.000	39.000	35.361	265,269
2024-10-22	40.000	40.250	39.500	39.750	36.041	363,530
2024-10-21	40.000	40.500	39.750	40.000	36.268	375,974
2024-10-18	40.750	40.750	40.000	40.000	36.268	751,894
2024-10-17	41.000	41.000	40.000	40.000	36.268	388,530
2024-10-16	39.250	41.250	39.250	40.750	36.948	4,361,469
2024-10-15	39.500	40.500	39.000	39.500	35.814	1,258,593
2024-10-11	39.250	39.750	39.000	39.000	35.361	766,082
2024-10-10	39.500	40.000	39.250	39.500	35.814	988,996
2024-10-09	39.000	40.000	39.000	39.500	35.814	910,567
2024-10-08	40.500	40.500	39.750	40.000	36.268	832,088
2024-10-07	38.500	41.000	38.500	41.000	37.174	2,632,024
2024-10-04	38.750	38.750	38.000	38.500	34.907	673,549
2024-10-03	39.000	39.250	38.500	38.750	35.134	334,547
2024-10-02	39.750	40.250	39.000	39.000	35.361	1,160,482
2024-10-01	39.500	40.000	39.250	39.750	36.041	457,815
2024-09-30	39.000	39.500	39.000	39.250	35.587	471,280
2024-09-27	39.000	39.500	39.000	39.000	35.361	767,038
2024-09-26	39.250	39.750	39.000	39.000	35.361	581,666
2024-09-25	40.250	40.250	39.250	39.500	35.814	609,623
2024-09-24	40.250	40.500	40.000	40.250	36.494	219,447
2024-09-23	40.250	40.750	39.500	40.000	36.268	1,225,134
2024-09-20	40.500	40.500	40.000	40.250	36.494	561,886
2024-09-19	40.250	40.750	40.000	40.500	36.721	1,045,192
2024-09-18	40.500	40.500	40.000	40.250	36.494	363,155
2024-09-17	39.500	40.250	39.000	40.250	36.494	1,027,571
2024-09-16	39.000	40.250	39.000	39.500	35.814	666,368
2024-09-13	39.000	39.500	39.000	39.000	35.361	322,675
2024-09-12	39.000	39.500	39.000	39.000	35.361	526,048
2024-09-11	39.250	40.000	38.750	39.000	35.361	584,885
2024-09-10	40.250	40.250	39.250	39.250	35.587	1,113,955
2024-09-09	40.000	40.500	39.250	40.250	36.494	1,945,439
2024-09-06	38.250	39.500	38.250	39.500	35.814	2,519,620
2024-09-05	37.500	38.250	37.250	38.250	34.681	1,146,543
2024-09-04	37.250	37.750	37.000	37.250	33.774	816,716
2024-09-03	37.500	38.250	37.250	38.000	34.454	730,207
2024-09-02	37.750	38.000	37.500	37.500	34.001	318,255
2024-08-30	37.750	38.250	37.750	37.750	34.227	545,640
2024-08-29	38.000	38.250	37.500	37.750	34.227	508,371
2024-08-28	38.000	38.250	37.500	38.000	34.454	292,402
2024-08-27	38.000	38.250	37.500	38.000	34.454	616,247
2024-08-26	38.500	38.500	37.750	37.750	34.227	722,626
2024-08-23	38.000	38.500	38.000	38.250	34.681	741,329
2024-08-22	38.750	39.250	38.750	39.250	35.315	374,744
2024-08-21	38.500	39.000	38.500	38.750	34.866	410,540
2024-08-20	38.750	39.000	38.250	38.500	34.641	614,387
2024-08-19	38.750	39.000	38.250	38.750	34.866	1,334,298
2024-08-16	38.500	38.750	38.250	38.750	34.866	441,735
2024-08-15	38.000	38.250	37.750	38.250	34.416	811,103
2024-08-14	37.750	38.250	37.000	37.750	33.966	1,631,576
2024-08-13	38.750	39.000	37.500	37.750	33.966	980,261
2024-08-09	37.500	38.750	37.250	38.750	34.866	969,402
2024-08-08	36.500	38.000	35.750	37.500	33.741	1,695,950
2024-08-07	36.000	36.750	36.000	36.500	32.841	464,739
2024-08-06	35.500	36.250	35.500	36.000	32.391	2,021,399
2024-08-05	36.500	36.750	35.000	35.750	32.166	2,029,945
2024-08-02	36.750	37.250	36.750	37.250	33.516	201,013
2024-08-01	36.500	37.000	36.500	36.750	33.066	559,225
2024-07-31	37.250	37.250	36.500	36.500	32.841	939,136
2024-07-30	37.000	37.500	37.000	37.000	33.291	792,657

← NewerPage 9 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.