Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.940	3.000	2.940	3.000	2.573	31,300
2023-05-02	2.980	3.000	2.940	2.960	2.538	160,600
2023-04-28	3.000	3.000	2.980	3.000	2.503	107,313
2023-04-27	3.020	3.060	3.000	3.000	2.503	57,710
2023-04-26	3.000	3.060	2.960	3.060	2.553	104,501
2023-04-25	3.080	3.100	2.980	3.020	2.520	252,711
2023-04-24	3.080	3.100	3.080	3.080	2.570	65,000
2023-04-21	3.080	3.140	3.060	3.060	2.553	101,600
2023-04-20	3.140	3.160	3.080	3.120	2.603	288,088
2023-04-19	3.160	3.180	3.120	3.140	2.620	175,665
2023-04-18	3.180	3.180	3.160	3.160	2.636	85,300
2023-04-17	3.240	3.240	3.180	3.180	2.653	126,410
2023-04-12	3.180	3.200	3.180	3.200	2.670	14,100
2023-04-11	3.180	3.200	3.160	3.200	2.670	146,500
2023-04-10	3.200	3.220	3.160	3.200	2.670	44,928
2023-04-07	3.180	3.220	3.160	3.160	2.636	111,502
2023-04-05	3.220	3.220	3.140	3.180	2.653	269,902
2023-04-04	3.180	3.220	3.180	3.220	2.687	64,300
2023-04-03	3.280	3.280	3.140	3.180	2.653	646,915
2023-03-31	3.280	3.300	3.240	3.280	2.737	299,000
2023-03-30	3.300	3.320	3.280	3.280	2.737	475,706
2023-03-29	3.280	3.280	3.260	3.280	2.737	96,300
2023-03-28	3.260	3.280	3.240	3.280	2.737	307,600
2023-03-27	3.280	3.300	3.260	3.260	2.720	203,500
2023-03-24	3.300	3.300	3.260	3.280	2.737	173,400
2023-03-23	3.280	3.280	3.240	3.260	2.720	395,400
2023-03-22	3.280	3.340	3.260	3.260	2.720	144,500
2023-03-21	3.300	3.300	3.280	3.280	2.737	125,701
2023-03-20	3.260	3.300	3.260	3.260	2.720	95,583
2023-03-17	3.320	3.320	3.260	3.260	2.720	114,600
2023-03-16	3.340	3.340	3.260	3.300	2.753	134,001
2023-03-15	3.240	3.380	3.240	3.380	2.820	183,100
2023-03-14	3.400	3.420	3.240	3.260	2.720	404,151
2023-03-13	3.480	3.480	3.400	3.400	2.837	345,836
2023-03-10	3.440	3.540	3.440	3.520	2.937	128,000
2023-03-09	3.500	3.520	3.420	3.460	2.887	130,304
2023-03-08	3.520	3.520	3.480	3.500	2.920	91,301
2023-03-07	3.660	3.660	3.540	3.540	2.954	162,141
2023-03-03	3.620	3.700	3.500	3.640	3.037	1,001,700
2023-03-02	3.500	3.620	3.440	3.620	3.020	523,500
2023-03-01	3.580	3.580	3.460	3.520	2.937	268,500
2023-02-28	3.600	3.640	3.500	3.560	2.970	259,261
2023-02-27	3.660	3.680	3.540	3.600	3.004	191,877
2023-02-24	3.720	3.760	3.560	3.660	3.054	617,005
2023-02-23	3.740	3.760	3.660	3.660	3.054	879,601
2023-02-22	3.520	3.620	3.480	3.620	3.020	548,220
2023-02-21	3.320	3.500	3.320	3.500	2.920	421,500
2023-02-20	3.360	3.500	3.280	3.360	2.803	1,103,242
2023-02-17	3.480	3.500	3.440	3.500	2.920	116,225
2023-02-16	3.420	3.500	3.420	3.480	2.903	151,103
2023-02-15	3.600	3.660	3.400	3.420	2.853	794,743
2023-02-14	3.720	3.720	3.600	3.600	3.004	697,908
2023-02-13	3.720	3.800	3.720	3.720	3.104	139,300
2023-02-10	3.740	3.740	3.700	3.740	3.120	84,900
2023-02-09	3.760	3.760	3.680	3.700	3.087	298,300
2023-02-08	3.780	3.780	3.740	3.760	3.137	319,500
2023-02-07	3.840	3.840	3.740	3.760	3.137	363,337
2023-02-06	3.820	3.840	3.780	3.780	3.154	580,200
2023-02-03	3.760	3.860	3.760	3.820	3.187	1,514,101
2023-02-02	3.780	3.780	3.720	3.720	3.104	220,701

← NewerPage 15 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.