Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.680	2.760	2.660	2.680	2.298	109,400
2023-07-27	2.680	2.680	2.660	2.660	2.281	63,500
2023-07-26	2.640	2.700	2.620	2.660	2.281	15,300
2023-07-25	2.640	2.680	2.620	2.620	2.247	53,101
2023-07-24	2.700	2.700	2.640	2.640	2.264	24,200
2023-07-21	2.680	2.680	2.620	2.640	2.264	22,500
2023-07-20	2.660	2.820	2.660	2.680	2.298	141,502
2023-07-19	2.640	2.740	2.620	2.660	2.281	45,401
2023-07-18	2.640	2.660	2.640	2.640	2.264	12,100
2023-07-17	2.560	2.660	2.560	2.620	2.247	96,100
2023-07-14	2.600	2.660	2.560	2.600	2.230	85,500
2023-07-13	2.540	2.620	2.520	2.600	2.230	17,005
2023-07-12	2.560	2.700	2.520	2.540	2.178	54,100
2023-07-11	2.600	2.700	2.600	2.640	2.264	15,100
2023-07-10	2.640	2.640	2.520	2.600	2.230	48,915
2023-07-07	2.600	2.700	2.540	2.640	2.264	29,200
2023-07-06	2.640	2.700	2.600	2.660	2.281	67,600
2023-07-05	2.660	2.660	2.600	2.640	2.264	21,317
2023-07-04	2.700	2.720	2.620	2.660	2.281	27,348
2023-07-03	2.560	2.680	2.560	2.640	2.264	39,200
2023-06-30	2.580	2.620	2.560	2.620	2.247	28,733
2023-06-29	2.560	2.600	2.500	2.580	2.212	96,500
2023-06-28	2.660	2.660	2.600	2.620	2.247	80,111
2023-06-27	2.700	2.700	2.640	2.680	2.298	131,707
2023-06-26	2.800	2.800	2.700	2.700	2.315	139,519
2023-06-23	2.800	2.880	2.780	2.800	2.401	90,300
2023-06-22	2.880	2.880	2.820	2.840	2.435	46,900
2023-06-21	2.840	2.900	2.820	2.860	2.452	78,000
2023-06-20	2.820	2.940	2.820	2.900	2.487	101,220
2023-06-19	2.880	2.940	2.820	2.880	2.470	83,901
2023-06-16	2.900	2.960	2.880	2.900	2.487	55,400
2023-06-15	2.960	2.960	2.900	2.900	2.487	122,700
2023-06-14	2.920	2.980	2.920	2.960	2.538	4,635
2023-06-13	2.920	2.920	2.900	2.920	2.504	134,400
2023-06-12	2.940	2.960	2.920	2.920	2.504	60,500
2023-06-09	2.940	2.980	2.940	2.940	2.521	32,489
2023-06-08	3.000	3.000	2.920	2.960	2.538	69,600
2023-06-07	2.920	2.980	2.880	2.980	2.555	64,000
2023-06-06	2.920	2.920	2.880	2.920	2.504	60,200
2023-06-02	2.920	3.000	2.880	2.920	2.504	66,500
2023-06-01	3.000	3.000	2.920	2.940	2.521	26,300
2023-05-31	2.920	3.000	2.920	2.960	2.538	31,806
2023-05-30	3.000	3.000	2.880	2.920	2.504	80,105
2023-05-29	3.000	3.000	2.980	3.000	2.573	52,855
2023-05-26	3.020	3.080	2.980	3.000	2.573	32,600
2023-05-25	3.080	3.080	3.000	3.000	2.573	20,006
2023-05-24	2.960	3.060	2.960	2.980	2.555	63,706
2023-05-23	2.920	2.960	2.860	2.960	2.538	72,433
2023-05-22	2.920	2.960	2.800	2.920	2.504	182,123
2023-05-19	3.000	3.080	2.960	3.000	2.573	45,201
2023-05-18	3.020	3.060	3.000	3.040	2.607	9,411
2023-05-17	3.140	3.140	2.980	3.000	2.573	124,147
2023-05-16	3.080	3.080	3.000	3.040	2.607	96,904
2023-05-15	3.100	3.140	3.040	3.040	2.607	101,600
2023-05-12	3.100	3.100	3.040	3.080	2.641	36,208
2023-05-11	3.100	3.140	3.060	3.060	2.624	107,301
2023-05-10	3.120	3.120	3.060	3.100	2.658	62,742
2023-05-09	3.180	3.180	3.100	3.140	2.693	6,700
2023-05-08	3.020	3.200	3.000	3.120	2.675	37,900
2023-05-03	2.940	3.000	2.940	3.000	2.573	31,300

← NewerPage 14 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.