Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.000	2.020	2.000	2.000	1.785	28,790
2024-07-24	2.000	2.020	1.990	2.000	1.785	114,248
2024-07-23	2.140	2.160	2.060	2.060	1.839	98,750
2024-07-19	2.200	2.200	2.160	2.200	1.964	12,320
2024-07-18	2.200	2.200	2.140	2.200	1.964	207,102
2024-07-17	2.300	2.300	2.180	2.200	1.964	218,737
2024-07-16	2.300	2.300	2.260	2.260	2.017	8,009
2024-07-15	2.260	2.300	2.240	2.300	2.053	68,200
2024-07-12	2.280	2.300	2.260	2.260	2.017	122,500
2024-07-11	2.300	2.320	2.280	2.280	2.035	31,100
2024-07-10	2.320	2.320	2.280	2.280	2.035	30,800
2024-07-09	2.320	2.320	2.280	2.280	2.035	107,500
2024-07-08	2.360	2.360	2.280	2.340	2.089	24,001
2024-07-05	2.320	2.320	2.300	2.300	2.053	7,700
2024-07-04	2.300	2.300	2.280	2.300	2.053	9,107
2024-07-03	2.320	2.320	2.300	2.300	2.053	400
2024-07-02	2.300	2.320	2.260	2.300	2.053	346,700
2024-07-01	2.300	2.420	2.280	2.360	2.107	117,701
2024-06-28	2.300	2.300	2.280	2.300	2.053	21,700
2024-06-27	2.280	2.320	2.260	2.320	2.071	139,805
2024-06-26	2.300	2.300	2.280	2.300	2.053	13,900
2024-06-25	2.300	2.300	2.280	2.300	2.053	127,823
2024-06-24	2.280	2.280	2.260	2.280	2.035	65,611
2024-06-21	2.260	2.280	2.240	2.280	2.035	76,101
2024-06-20	2.280	2.300	2.260	2.280	2.035	6,801
2024-06-19	2.320	2.320	2.240	2.280	2.035	148,201
2024-06-18	2.340	2.340	2.320	2.320	2.071	52,009
2024-06-17	2.300	2.380	2.260	2.380	2.125	174,201
2024-06-14	2.320	2.360	2.300	2.360	2.107	74,800
2024-06-13	2.380	2.380	2.300	2.360	2.107	97,100
2024-06-12	2.280	2.340	2.280	2.340	2.089	117,501
2024-06-11	2.260	2.320	2.260	2.320	2.071	108,970
2024-06-10	2.260	2.280	2.260	2.260	2.017	30,200
2024-06-07	2.280	2.280	2.260	2.260	2.017	53,100
2024-06-06	2.280	2.280	2.260	2.260	2.017	68,500
2024-06-05	2.320	2.320	2.260	2.280	2.035	38,361
2024-06-04	2.300	2.300	2.260	2.260	2.017	105,850
2024-05-31	2.300	2.320	2.280	2.300	2.053	54,100
2024-05-30	2.280	2.300	2.240	2.280	2.035	86,704
2024-05-29	2.320	2.320	2.280	2.300	2.053	48,700
2024-05-28	2.300	2.300	2.280	2.280	2.035	60,210
2024-05-27	2.340	2.380	2.280	2.300	2.053	32,417
2024-05-24	2.280	2.320	2.280	2.300	2.053	17,012
2024-05-23	2.300	2.300	2.240	2.280	2.035	101,200
2024-05-21	2.300	2.320	2.300	2.300	2.053	143,100
2024-05-20	2.320	2.340	2.300	2.320	2.071	225,200
2024-05-17	2.320	2.380	2.320	2.360	2.107	150,403
2024-05-16	2.380	2.380	2.320	2.320	2.071	204,113
2024-05-15	2.480	2.480	2.320	2.340	2.089	724,512
2024-05-14	2.480	2.480	2.440	2.440	2.178	7,029
2024-05-13	2.420	2.440	2.400	2.440	2.178	38,823
2024-05-10	2.480	2.480	2.420	2.440	2.178	2,400
2024-05-09	2.460	2.480	2.440	2.440	2.178	10,410
2024-05-08	2.440	2.460	2.400	2.420	2.160	226,300
2024-05-07	2.500	2.560	2.420	2.460	2.196	110,898
2024-05-03	2.540	2.560	2.500	2.500	2.168	92,301
2024-05-02	2.500	2.540	2.500	2.520	2.186	78,300
2024-04-30	2.480	2.500	2.460	2.500	2.168	37,600
2024-04-29	2.520	2.520	2.460	2.460	2.134	4,755
2024-04-26	2.460	2.460	2.440	2.440	2.116	35,704

← NewerPage 10 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.