Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.760	3.780	3.740	3.760	3.137	586,700
2023-01-31	3.760	3.820	3.740	3.760	3.137	577,900
2023-01-30	3.760	3.800	3.740	3.740	3.120	330,173
2023-01-27	3.720	3.800	3.700	3.760	3.137	411,602
2023-01-26	3.800	3.800	3.680	3.700	3.087	1,199,933
2023-01-25	3.820	3.880	3.780	3.780	3.154	3,332,201
2023-01-24	3.760	3.860	3.760	3.760	3.137	1,134,000
2023-01-23	3.840	3.940	3.740	3.740	3.120	5,055,805
2023-01-20	3.860	3.920	3.820	3.820	3.187	3,220,515
2023-01-19	3.700	3.900	3.640	3.900	3.254	7,883,378
2023-01-18	3.660	3.880	3.560	3.700	3.087	6,229,333
2023-01-17	3.500	3.700	3.500	3.540	2.954	1,197,704
2023-01-16	3.600	3.600	3.500	3.500	2.920	287,701
2023-01-13	3.600	3.600	3.500	3.560	2.970	343,114
2023-01-12	3.580	3.600	3.520	3.560	2.970	394,567
2023-01-11	3.580	3.600	3.520	3.580	2.987	326,000
2023-01-10	3.580	3.580	3.500	3.560	2.970	105,116
2023-01-09	3.540	3.580	3.500	3.560	2.970	193,985
2023-01-06	3.540	3.540	3.480	3.540	2.954	308,001
2023-01-05	3.540	3.560	3.480	3.500	2.920	230,802
2023-01-04	3.560	3.600	3.500	3.540	2.954	156,663
2023-01-03	3.560	3.600	3.540	3.560	2.970	196,022
2022-12-30	3.620	3.740	3.540	3.540	2.954	574,000
2022-12-29	3.600	3.640	3.540	3.540	2.954	146,100
2022-12-28	3.460	3.740	3.420	3.560	2.970	698,206
2022-12-27	3.400	3.460	3.400	3.440	2.870	181,981
2022-12-26	3.420	3.460	3.400	3.420	2.853	79,017
2022-12-23	3.440	3.440	3.400	3.400	2.837	15,816
2022-12-22	3.460	3.460	3.380	3.400	2.837	88,400
2022-12-21	3.380	3.400	3.360	3.400	2.837	95,000
2022-12-20	3.460	3.480	3.380	3.380	2.820	273,843
2022-12-19	3.480	3.520	3.460	3.460	2.887	146,000
2022-12-16	3.660	3.660	3.500	3.500	2.920	112,347
2022-12-15	3.680	3.680	3.560	3.600	3.004	213,700
2022-12-14	3.640	3.740	3.580	3.600	3.004	308,959
2022-12-13	3.780	3.780	3.660	3.660	3.054	159,400
2022-12-09	3.740	3.820	3.660	3.680	3.070	334,300
2022-12-08	3.700	3.720	3.640	3.660	3.054	173,550
2022-12-07	3.680	3.720	3.660	3.680	3.070	398,111
2022-12-06	3.780	3.780	3.620	3.700	3.087	821,753
2022-12-02	3.560	3.740	3.520	3.720	3.104	1,638,273
2022-12-01	3.360	3.540	3.360	3.500	2.920	1,390,653
2022-11-30	3.400	3.420	3.340	3.360	2.803	682,810
2022-11-29	3.320	3.440	3.300	3.300	2.753	556,800
2022-11-28	3.320	3.340	3.300	3.300	2.753	111,600
2022-11-25	3.340	3.340	3.300	3.320	2.770	84,131
2022-11-24	3.340	3.360	3.280	3.300	2.753	145,512
2022-11-23	3.300	3.360	3.280	3.320	2.770	228,505
2022-11-22	3.320	3.360	3.280	3.300	2.753	511,434
2022-11-21	3.360	3.360	3.300	3.340	2.787	134,605
2022-11-18	3.260	3.380	3.260	3.300	2.753	432,444
2022-11-17	3.300	3.300	3.220	3.260	2.720	848,904
2022-11-16	3.320	3.380	3.300	3.300	2.753	400,326
2022-11-15	3.420	3.440	3.320	3.340	2.787	1,268,763
2022-11-14	3.520	3.520	3.420	3.420	2.853	306,501
2022-11-11	3.580	3.600	3.480	3.520	2.937	945,126
2022-11-10	3.620	3.640	3.580	3.580	2.987	330,500
2022-11-09	3.660	3.660	3.600	3.640	3.037	474,506
2022-11-08	3.680	3.680	3.640	3.660	3.054	161,501
2022-11-07	3.660	3.680	3.640	3.640	3.037	139,000

← NewerPage 16 of 21 · 1,216 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.