Megachem (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.620 | 3.660 | 3.620 | 3.660 | 3.054 | 173,901 |
| 2022-11-03 | 3.640 | 3.680 | 3.620 | 3.660 | 3.054 | 170,910 |
| 2022-11-02 | 3.660 | 3.680 | 3.640 | 3.640 | 3.037 | 125,172 |
| 2022-11-01 | 3.620 | 3.680 | 3.620 | 3.680 | 3.070 | 98,300 |
| 2022-10-31 | 3.640 | 3.660 | 3.620 | 3.620 | 3.020 | 108,119 |
| 2022-10-28 | 3.640 | 3.660 | 3.600 | 3.620 | 3.020 | 450,800 |
| 2022-10-27 | 3.640 | 3.680 | 3.640 | 3.640 | 3.037 | 410,501 |
| 2022-10-26 | 3.680 | 3.680 | 3.620 | 3.620 | 3.020 | 468,311 |
| 2022-10-25 | 3.700 | 3.720 | 3.660 | 3.660 | 3.054 | 440,237 |
| 2022-10-21 | 3.800 | 3.800 | 3.700 | 3.700 | 3.087 | 421,800 |
| 2022-10-20 | 3.720 | 3.960 | 3.700 | 3.740 | 3.120 | 1,735,611 |
| 2022-10-19 | 3.740 | 3.760 | 3.700 | 3.700 | 3.087 | 434,413 |
| 2022-10-18 | 3.720 | 3.740 | 3.680 | 3.700 | 3.087 | 398,402 |
| 2022-10-17 | 3.800 | 3.800 | 3.620 | 3.700 | 3.087 | 760,820 |
| 2022-10-12 | 3.720 | 4.020 | 3.700 | 3.760 | 3.137 | 2,142,075 |
| 2022-10-11 | 3.800 | 3.800 | 3.660 | 3.760 | 3.137 | 550,727 |
| 2022-10-10 | 3.740 | 3.840 | 3.720 | 3.740 | 3.120 | 280,018 |
| 2022-10-07 | 3.800 | 3.800 | 3.740 | 3.740 | 3.120 | 230,900 |
| 2022-10-06 | 3.780 | 3.820 | 3.780 | 3.800 | 3.170 | 392,931 |
| 2022-10-05 | 3.860 | 3.860 | 3.740 | 3.760 | 3.137 | 173,432 |
| 2022-10-04 | 3.760 | 3.780 | 3.740 | 3.760 | 3.137 | 238,708 |
| 2022-10-03 | 3.760 | 3.780 | 3.700 | 3.720 | 3.104 | 544,700 |
| 2022-09-30 | 3.740 | 3.780 | 3.720 | 3.780 | 3.154 | 303,900 |
| 2022-09-29 | 3.880 | 3.880 | 3.720 | 3.720 | 3.104 | 770,391 |
| 2022-09-28 | 3.880 | 3.880 | 3.740 | 3.760 | 3.137 | 1,267,719 |
| 2022-09-27 | 3.960 | 4.100 | 3.880 | 3.880 | 3.237 | 1,895,313 |
| 2022-09-26 | 4.000 | 4.000 | 3.940 | 3.960 | 3.304 | 999,504 |
| 2022-09-23 | 4.020 | 4.040 | 4.000 | 4.000 | 3.337 | 173,500 |
| 2022-09-22 | 4.040 | 4.040 | 3.960 | 4.020 | 3.354 | 821,900 |
| 2022-09-21 | 4.060 | 4.060 | 4.000 | 4.000 | 3.337 | 232,506 |
| 2022-09-20 | 4.020 | 4.080 | 4.000 | 4.000 | 3.337 | 400,279 |
| 2022-09-19 | 4.080 | 4.100 | 4.000 | 4.000 | 3.337 | 1,130,979 |
| 2022-09-16 | 4.100 | 4.220 | 4.060 | 4.100 | 3.421 | 1,344,200 |
| 2022-09-15 | 4.120 | 4.140 | 4.080 | 4.100 | 3.421 | 394,784 |
| 2022-09-14 | 4.140 | 4.180 | 4.080 | 4.120 | 3.437 | 532,305 |
| 2022-09-13 | 4.200 | 4.200 | 4.140 | 4.140 | 3.454 | 604,906 |
| 2022-09-12 | 4.120 | 4.340 | 4.100 | 4.180 | 3.487 | 1,922,206 |
| 2022-09-09 | 4.100 | 4.120 | 4.080 | 4.080 | 3.404 | 304,426 |
| 2022-09-08 | 4.140 | 4.140 | 4.060 | 4.080 | 3.404 | 527,239 |
| 2022-09-07 | 4.040 | 4.140 | 4.040 | 4.100 | 3.421 | 297,000 |
| 2022-09-06 | 4.040 | 4.120 | 4.020 | 4.060 | 3.387 | 575,700 |
| 2022-09-05 | 4.120 | 4.140 | 4.040 | 4.100 | 3.421 | 482,864 |
| 2022-09-02 | 4.040 | 4.100 | 4.040 | 4.060 | 3.387 | 427,716 |
| 2022-09-01 | 4.160 | 4.160 | 4.060 | 4.080 | 3.404 | 617,538 |
| 2022-08-31 | 4.200 | 4.220 | 4.120 | 4.120 | 3.437 | 731,432 |
| 2022-08-30 | 4.160 | 4.220 | 4.120 | 4.160 | 3.471 | 611,759 |
| 2022-08-29 | 4.100 | 4.160 | 4.080 | 4.160 | 3.471 | 483,164 |
| 2022-08-26 | 4.160 | 4.220 | 4.140 | 4.140 | 3.454 | 875,886 |
| 2022-08-25 | 4.120 | 4.200 | 4.080 | 4.140 | 3.454 | 535,716 |
| 2022-08-24 | 4.120 | 4.120 | 4.060 | 4.120 | 3.437 | 541,989 |
| 2022-08-23 | 4.120 | 4.160 | 4.060 | 4.100 | 3.396 | 1,293,521 |
| 2022-08-22 | 4.100 | 4.400 | 4.020 | 4.160 | 3.445 | 6,114,009 |
| 2022-08-19 | 4.080 | 4.140 | 4.000 | 4.060 | 3.363 | 756,797 |
| 2022-08-18 | 4.080 | 4.100 | 4.040 | 4.080 | 3.379 | 237,259 |
| 2022-08-17 | 3.980 | 4.080 | 3.980 | 4.080 | 3.379 | 570,080 |
| 2022-08-16 | 4.040 | 4.040 | 3.940 | 3.980 | 3.296 | 1,090,961 |
| 2022-08-15 | 4.140 | 4.140 | 4.000 | 4.020 | 3.329 | 1,518,420 |
| 2022-08-11 | 4.100 | 4.160 | 4.060 | 4.120 | 3.412 | 759,232 |
| 2022-08-10 | 4.280 | 4.280 | 4.060 | 4.060 | 3.363 | 1,110,900 |
| 2022-08-09 | 4.240 | 4.300 | 4.220 | 4.240 | 3.512 | 1,146,229 |
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.