Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.160	2.200	2.160	2.180	2.180	55,200
2026-10-14	2.180	2.180	2.140	2.180	2.180	40,100
2026-10-12	2.180	2.240	2.180	2.220	2.220	103,900
2026-10-09	2.220	2.240	2.200	2.220	2.220	31,702
2026-10-08	2.240	2.260	2.180	2.180	2.180	37,800
2026-10-07	2.220	2.240	2.200	2.240	2.240	41,400
2026-10-06	2.240	2.240	2.200	2.240	2.240	51,950
2026-10-05	2.220	2.280	2.220	2.240	2.240	22,600
2026-10-02	2.240	2.260	2.140	2.260	2.260	115,000
2026-10-01	2.240	2.280	2.220	2.280	2.280	8,300
2026-09-30	2.280	2.280	2.180	2.240	2.240	177,500
2026-09-29	2.300	2.300	2.260	2.300	2.300	13,400
2026-09-28	2.280	2.300	2.260	2.300	2.300	41,500
2026-09-25	2.320	2.320	2.260	2.300	2.300	90,900
2026-09-24	2.320	2.340	2.260	2.260	2.260	39,701
2026-09-23	2.280	2.320	2.260	2.320	2.320	129,500
2026-09-22	2.260	2.280	2.260	2.260	2.260	176,600
2026-09-21	2.280	2.300	2.240	2.280	2.280	120,701
2026-09-18	2.280	2.340	2.240	2.320	2.320	146,101
2026-09-17	2.300	2.340	2.240	2.240	2.240	561,700
2026-09-16	2.300	2.360	2.300	2.340	2.340	281,501
2026-09-15	2.260	2.300	2.260	2.300	2.300	40,940
2026-09-14	2.300	2.320	2.260	2.280	2.280	106,901
2026-09-11	2.260	2.300	2.200	2.300	2.300	222,901
2026-09-10	2.240	2.360	2.240	2.260	2.260	384,113
2026-09-09	2.180	2.440	2.160	2.220	2.220	1,436,651
2026-09-08	2.180	2.180	2.140	2.160	2.160	124,103
2026-09-07	2.240	2.240	2.180	2.180	2.180	56,304
2026-09-04	2.140	2.200	2.140	2.180	2.180	141,900
2026-09-03	2.160	2.180	2.140	2.140	2.140	74,401
2026-09-02	2.180	2.220	2.080	2.160	2.160	334,700
2026-09-01	2.280	2.280	2.140	2.240	2.240	245,972
2026-08-31	2.160	2.240	2.140	2.240	2.240	144,700
2026-08-28	2.220	2.220	2.140	2.140	2.140	294,418
2026-08-27	2.240	2.280	2.180	2.220	2.220	376,550
2026-08-26	2.240	2.300	2.200	2.240	2.240	149,001
2026-08-25	2.200	2.320	2.180	2.280	2.280	382,001
2026-08-24	2.280	2.300	2.180	2.180	2.180	705,101
2026-08-21	2.300	2.300	2.240	2.260	2.260	353,601
2026-08-20	2.260	2.300	2.260	2.300	2.300	155,901
2026-08-19	2.300	2.320	2.260	2.300	2.270	189,403
2026-08-18	2.320	2.340	2.300	2.300	2.270	116,500
2026-08-17	2.300	2.320	2.260	2.320	2.290	450,854
2026-08-14	2.260	2.300	2.200	2.260	2.231	518,701
2026-08-13	2.220	2.260	2.180	2.260	2.231	526,100
2026-08-11	2.260	2.300	2.200	2.200	2.171	826,057
2026-08-10	2.160	2.440	2.160	2.300	2.270	6,681,072
2026-08-07	1.900	1.930	1.850	1.910	1.885	54,000
2026-08-06	1.910	1.920	1.900	1.910	1.885	25,200
2026-08-05	1.900	1.910	1.890	1.910	1.885	35,803
2026-08-04	1.930	1.940	1.890	1.900	1.875	40,506
2026-08-03	1.910	1.940	1.910	1.940	1.915	16,701
2026-07-31	1.910	1.930	1.900	1.930	1.905	36,719
2026-07-30	1.920	1.940	1.850	1.900	1.875	111,100
2026-07-27	1.910	1.940	1.910	1.920	1.895	92,002
2026-07-24	1.900	1.910	1.900	1.900	1.875	31,700
2026-07-23	1.930	1.940	1.900	1.920	1.895	106,900
2026-07-22	1.940	1.940	1.910	1.930	1.905	35,600
2026-07-21	1.920	1.940	1.910	1.940	1.915	115,902
2026-07-20	1.910	1.930	1.900	1.920	1.895	106,136

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0300 THB
2026-05-07	0.0650 THB
2025-08-21	0.0200 THB
2025-05-07	0.0700 THB
2024-08-19	0.0300 THB
2024-05-07	0.0700 THB
2023-08-22	0.0300 THB
2023-05-02	0.0800 THB
2022-08-24	0.0300 THB
2022-05-05	0.1200 THB
2021-08-20	0.0300 THB
2021-05-05	0.0700 THB
2020-08-24	0.0300 THB
2020-03-10	0.0400 THB
2019-11-22	0.0500 THB
2019-03-12	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.