Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.560	2.620	2.540	2.540	2.203	160,301
2024-01-24	2.600	2.640	2.560	2.560	2.220	632,981
2024-01-23	2.540	2.560	2.540	2.540	2.203	136,200
2024-01-22	2.520	2.540	2.500	2.520	2.186	320,136
2024-01-19	2.540	2.540	2.480	2.500	2.168	20,200
2024-01-18	2.580	2.580	2.500	2.500	2.168	93,600
2024-01-17	2.480	2.600	2.440	2.500	2.168	224,050
2024-01-16	2.480	2.500	2.460	2.480	2.151	72,208
2024-01-15	2.520	2.600	2.460	2.460	2.134	149,546
2024-01-12	2.620	2.620	2.480	2.480	2.151	187,546
2024-01-11	2.640	2.660	2.580	2.580	2.238	343,201
2024-01-10	2.640	2.680	2.620	2.620	2.272	31,508
2024-01-09	2.720	2.720	2.620	2.620	2.272	258,900
2024-01-08	2.640	2.700	2.640	2.660	2.307	329,020
2024-01-05	2.580	2.640	2.580	2.620	2.272	380,301
2024-01-04	2.540	2.580	2.520	2.560	2.220	448,017
2024-01-03	2.600	2.900	2.500	2.500	2.168	4,200,955
2024-01-02	2.340	2.400	2.340	2.380	2.064	152,400
2023-12-28	2.320	2.320	2.300	2.320	2.012	61,705
2023-12-27	2.300	2.320	2.260	2.300	1.995	339,902
2023-12-26	2.220	2.360	2.220	2.320	2.012	595,000
2023-12-25	2.180	2.200	2.180	2.180	1.891	277,300
2023-12-22	2.200	2.220	2.160	2.180	1.891	76,602
2023-12-21	2.200	2.200	2.180	2.200	1.908	107,200
2023-12-20	2.220	2.220	2.180	2.200	1.908	44,900
2023-12-19	2.260	2.260	2.200	2.220	1.925	84,700
2023-12-18	2.240	2.240	2.220	2.220	1.925	110,802
2023-12-15	2.260	2.400	2.260	2.260	1.960	187,000
2023-12-14	2.240	2.260	2.240	2.240	1.943	20,703
2023-12-13	2.260	2.280	2.220	2.260	1.960	31,568
2023-12-12	2.320	2.320	2.260	2.260	1.960	15,507
2023-12-08	2.300	2.300	2.260	2.300	1.995	3,200
2023-12-07	2.220	2.300	2.220	2.260	1.960	15,400
2023-12-06	2.260	2.300	2.240	2.240	1.943	68,430
2023-12-04	2.320	2.320	2.260	2.260	1.960	24,401
2023-12-01	2.260	2.320	2.260	2.320	2.012	77,101
2023-11-30	2.360	2.360	2.260	2.300	1.995	14,792
2023-11-29	2.340	2.340	2.300	2.300	1.995	26,902
2023-11-28	2.320	2.320	2.300	2.300	1.995	11,424
2023-11-27	2.320	2.380	2.300	2.300	1.995	17,620
2023-11-24	2.380	2.380	2.320	2.320	2.012	24,604
2023-11-23	2.240	2.360	2.240	2.320	2.012	3,200
2023-11-22	2.260	2.300	2.240	2.240	1.943	37,400
2023-11-21	2.380	2.380	2.260	2.260	1.960	20,501
2023-11-20	2.280	2.340	2.260	2.260	1.960	22,900
2023-11-17	2.320	2.360	2.280	2.280	1.977	16,600
2023-11-16	2.300	2.320	2.280	2.280	1.977	15,700
2023-11-15	2.280	2.280	2.240	2.260	1.960	39,401
2023-11-14	2.300	2.300	2.200	2.220	1.925	25,400
2023-11-13	2.300	2.300	2.240	2.260	1.960	16,308
2023-11-10	2.320	2.340	2.300	2.300	1.995	13,212
2023-11-09	2.360	2.360	2.320	2.340	2.029	6,900
2023-11-08	2.340	2.360	2.280	2.360	2.047	62,232
2023-11-07	2.360	2.380	2.340	2.340	2.029	18,201
2023-11-06	2.360	2.400	2.360	2.360	2.047	69,226
2023-11-03	2.280	2.380	2.280	2.360	2.047	134,508
2023-11-02	2.200	2.280	2.200	2.280	1.977	52,852
2023-11-01	2.120	2.180	2.120	2.180	1.891	36,103
2023-10-31	2.200	2.200	2.100	2.100	1.821	131,003
2023-10-30	2.180	2.240	2.180	2.240	1.943	41,400

← NewerPage 12 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.