Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.120	2.220	2.040	2.220	1.925	762,090
2023-10-26	2.380	2.400	2.300	2.300	1.995	24,506
2023-10-25	2.320	2.400	2.320	2.380	2.064	21,708
2023-10-24	2.400	2.400	2.360	2.360	2.047	14,623
2023-10-20	2.380	2.420	2.320	2.400	2.082	70,500
2023-10-19	2.420	2.420	2.420	2.420	2.099	26,400
2023-10-18	2.420	2.420	2.380	2.400	2.082	26,420
2023-10-17	2.440	2.440	2.380	2.380	2.064	28,500
2023-10-16	2.420	2.440	2.400	2.420	2.099	43,300
2023-10-12	2.420	2.420	2.400	2.420	2.099	51,400
2023-10-11	2.420	2.420	2.380	2.420	2.099	104,504
2023-10-10	2.420	2.440	2.400	2.420	2.099	41,806
2023-10-09	2.620	2.680	2.320	2.400	2.082	208,147
2023-10-06	2.640	2.660	2.600	2.600	2.255	103,100
2023-10-05	2.640	2.660	2.640	2.660	2.307	4,600
2023-10-04	2.640	2.640	2.620	2.640	2.290	32,304
2023-10-03	2.560	2.660	2.560	2.620	2.272	29,200
2023-10-02	2.660	2.660	2.620	2.620	2.272	23,013
2023-09-29	2.680	2.700	2.620	2.680	2.324	32,300
2023-09-28	2.720	2.740	2.700	2.700	2.342	22,510
2023-09-27	2.760	2.760	2.700	2.740	2.376	23,217
2023-09-26	2.740	2.780	2.720	2.780	2.411	10,071
2023-09-25	2.760	2.780	2.720	2.760	2.394	53,100
2023-09-22	2.720	2.740	2.720	2.740	2.376	14,303
2023-09-21	2.720	2.720	2.700	2.720	2.359	67,012
2023-09-20	2.700	2.780	2.700	2.760	2.394	82,521
2023-09-19	2.780	2.780	2.760	2.780	2.411	49,119
2023-09-18	2.780	2.780	2.760	2.780	2.411	22,801
2023-09-15	2.800	2.820	2.760	2.780	2.411	37,800
2023-09-14	2.800	2.800	2.760	2.800	2.428	68,468
2023-09-13	2.800	2.820	2.760	2.800	2.428	14,002
2023-09-12	2.760	2.820	2.760	2.820	2.446	25,602
2023-09-11	2.720	2.760	2.700	2.740	2.376	29,600
2023-09-08	2.780	2.780	2.620	2.720	2.359	168,446
2023-09-07	2.840	2.840	2.760	2.780	2.411	72,600
2023-09-06	2.800	2.840	2.800	2.820	2.446	28,000
2023-09-05	2.700	2.840	2.700	2.840	2.463	15,600
2023-09-04	2.920	2.920	2.800	2.800	2.428	47,025
2023-09-01	2.880	2.880	2.860	2.880	2.498	47,825
2023-08-31	2.860	2.900	2.840	2.880	2.498	172,953
2023-08-30	2.840	2.880	2.840	2.880	2.498	27,902
2023-08-29	2.840	2.900	2.800	2.820	2.446	70,200
2023-08-28	2.780	2.860	2.760	2.860	2.480	118,400
2023-08-25	2.720	2.820	2.700	2.740	2.376	62,900
2023-08-24	2.600	2.760	2.600	2.760	2.394	209,709
2023-08-23	2.600	2.660	2.600	2.620	2.272	60,300
2023-08-22	2.560	2.620	2.560	2.600	2.255	29,302
2023-08-21	2.600	2.660	2.600	2.660	2.281	143,700
2023-08-18	2.600	2.620	2.580	2.620	2.247	41,001
2023-08-17	2.580	2.620	2.580	2.620	2.247	14,900
2023-08-16	2.540	2.600	2.540	2.600	2.230	73,402
2023-08-15	2.600	2.600	2.580	2.600	2.230	56,920
2023-08-11	2.640	2.640	2.560	2.600	2.230	70,701
2023-08-10	2.580	2.660	2.580	2.640	2.264	53,017
2023-08-09	2.560	2.580	2.560	2.580	2.212	15,900
2023-08-08	2.560	2.600	2.560	2.560	2.195	17,302
2023-08-07	2.580	2.600	2.560	2.580	2.212	73,200
2023-08-04	2.640	2.660	2.600	2.620	2.247	33,650
2023-08-03	2.660	2.660	2.640	2.640	2.264	6,800
2023-08-02	2.680	2.680	2.640	2.660	2.281	46,800

← NewerPage 13 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.