Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.460	2.480	2.420	2.460	2.134	34,400
2024-04-24	2.480	2.480	2.440	2.480	2.151	13,600
2024-04-23	2.420	2.460	2.420	2.440	2.116	74,511
2024-04-22	2.440	2.480	2.420	2.420	2.099	170,200
2024-04-19	2.480	2.500	2.480	2.480	2.151	61,400
2024-04-18	2.520	2.540	2.480	2.520	2.186	45,002
2024-04-17	2.520	2.580	2.480	2.520	2.186	138,104
2024-04-11	2.560	2.580	2.520	2.520	2.186	95,400
2024-04-10	2.540	2.580	2.520	2.560	2.220	92,800
2024-04-09	2.580	2.580	2.520	2.520	2.186	63,001
2024-04-05	2.520	2.560	2.520	2.540	2.203	82,601
2024-04-04	2.600	2.620	2.540	2.560	2.220	108,803
2024-04-03	2.620	2.660	2.580	2.600	2.255	142,315
2024-04-02	2.600	2.620	2.580	2.600	2.255	235,200
2024-04-01	2.580	2.900	2.560	2.600	2.255	2,231,901
2024-03-29	2.560	2.580	2.540	2.560	2.220	30,800
2024-03-28	2.520	2.560	2.520	2.560	2.220	80,902
2024-03-27	2.540	2.540	2.500	2.520	2.186	20,900
2024-03-26	2.500	2.540	2.500	2.540	2.203	24,315
2024-03-25	2.500	2.540	2.500	2.500	2.168	86,200
2024-03-22	2.500	2.500	2.480	2.480	2.151	42,104
2024-03-21	2.520	2.540	2.480	2.480	2.151	104,000
2024-03-20	2.520	2.540	2.500	2.500	2.168	112,700
2024-03-19	2.540	2.540	2.520	2.540	2.203	35,000
2024-03-18	2.600	2.600	2.480	2.520	2.186	607,429
2024-03-15	2.620	2.680	2.560	2.580	2.238	2,100,540
2024-03-14	2.620	2.700	2.600	2.660	2.307	731,800
2024-03-13	2.600	2.660	2.580	2.660	2.307	147,811
2024-03-12	2.540	2.640	2.540	2.600	2.255	323,800
2024-03-11	2.540	2.600	2.500	2.540	2.203	244,700
2024-03-08	2.560	2.560	2.520	2.520	2.186	34,300
2024-03-07	2.520	2.560	2.520	2.540	2.203	38,200
2024-03-06	2.540	2.560	2.540	2.540	2.203	28,525
2024-03-05	2.540	2.580	2.500	2.560	2.220	409,660
2024-03-04	2.540	2.600	2.540	2.580	2.238	298,900
2024-03-01	2.580	2.600	2.560	2.580	2.238	63,900
2024-02-29	2.600	2.600	2.540	2.580	2.238	103,510
2024-02-28	2.620	2.620	2.560	2.580	2.238	143,800
2024-02-27	2.700	2.700	2.560	2.580	2.238	650,303
2024-02-23	2.700	2.700	2.620	2.660	2.307	64,800
2024-02-22	2.620	2.740	2.620	2.680	2.324	1,688,728
2024-02-21	2.660	2.740	2.620	2.620	2.272	793,000
2024-02-20	2.740	2.780	2.680	2.680	2.324	414,501
2024-02-19	2.740	2.800	2.740	2.780	2.411	517,701
2024-02-16	2.860	2.860	2.740	2.740	2.376	469,700
2024-02-15	2.780	2.860	2.740	2.840	2.463	604,900
2024-02-14	2.760	2.880	2.740	2.760	2.394	204,804
2024-02-13	2.840	2.840	2.740	2.740	2.376	111,500
2024-02-12	2.740	2.880	2.740	2.780	2.411	1,178,253
2024-02-09	2.740	2.780	2.680	2.760	2.394	344,642
2024-02-08	2.700	3.020	2.700	2.760	2.394	2,859,867
2024-02-07	2.640	2.740	2.640	2.660	2.307	383,001
2024-02-06	2.620	2.700	2.620	2.660	2.307	310,305
2024-02-05	2.640	2.640	2.580	2.620	2.272	208,300
2024-02-02	2.600	2.640	2.600	2.640	2.290	292,400
2024-02-01	2.600	2.600	2.580	2.600	2.255	39,414
2024-01-31	2.620	2.620	2.580	2.580	2.238	84,400
2024-01-30	2.620	2.620	2.600	2.620	2.272	18,901
2024-01-29	2.580	2.600	2.480	2.580	2.238	504,000
2024-01-26	2.600	2.620	2.580	2.580	2.238	151,969

← NewerPage 11 of 21 · 1,215 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.