Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.240	4.260	4.160	4.220	3.495	747,941
2022-08-05	4.160	4.260	4.140	4.180	3.462	1,425,516
2022-08-04	4.160	4.180	4.120	4.160	3.445	1,052,505
2022-08-03	4.100	4.260	4.060	4.120	3.412	2,683,031
2022-08-02	4.120	4.140	4.020	4.080	3.379	754,705
2022-08-01	4.060	4.160	4.040	4.120	3.412	1,412,977
2022-07-27	4.020	4.080	4.000	4.040	3.346	518,409
2022-07-26	4.040	4.140	4.000	4.020	3.329	1,187,035
2022-07-25	3.980	4.080	3.960	4.060	3.363	958,201
2022-07-22	4.080	4.140	3.920	3.940	3.263	2,054,410
2022-07-21	3.880	3.920	3.840	3.920	3.247	551,819
2022-07-20	3.800	3.960	3.780	3.840	3.180	743,000
2022-07-19	3.800	4.080	3.720	3.780	3.131	1,559,390
2022-07-18	3.760	3.840	3.720	3.740	3.098	989,800
2022-07-15	3.800	3.860	3.680	3.700	3.064	807,605
2022-07-14	3.880	3.920	3.800	3.800	3.147	612,113
2022-07-12	3.840	3.920	3.820	3.860	3.197	302,332
2022-07-11	3.820	3.880	3.780	3.840	3.180	489,100
2022-07-08	4.020	4.060	3.820	3.840	3.180	2,183,775
2022-07-07	3.860	3.960	3.820	3.900	3.230	946,010
2022-07-06	3.760	3.940	3.600	3.840	3.180	2,053,382
2022-07-05	4.100	4.180	3.800	3.840	3.180	2,809,466
2022-07-04	4.220	4.240	4.100	4.120	3.412	1,286,597
2022-07-01	4.200	4.320	4.180	4.240	3.512	1,588,780
2022-06-30	4.480	4.540	4.140	4.160	3.445	5,105,138
2022-06-29	4.600	4.700	4.440	4.460	3.694	3,770,471
2022-06-28	4.500	4.780	4.480	4.620	3.826	10,803,220
2022-06-27	4.440	4.540	4.440	4.480	3.710	3,337,420
2022-06-24	4.440	4.540	4.400	4.420	3.661	5,200,517
2022-06-23	4.460	4.640	4.360	4.380	3.628	6,990,425
2022-06-22	4.840	4.860	4.460	4.460	3.694	10,826,490
2022-06-21	5.100	5.150	4.820	4.820	3.992	11,378,170
2022-06-20	5.050	5.150	4.960	5.000	4.141	16,833,641
2022-06-17	5.000	5.250	4.760	4.900	4.058	20,268,600
2022-06-16	4.660	5.500	4.600	5.050	4.183	81,227,250
2022-06-15	4.400	4.740	4.340	4.540	3.760	18,137,961
2022-06-14	4.260	4.540	4.220	4.340	3.594	14,001,470
2022-06-13	4.460	4.520	4.200	4.260	3.528	12,545,190
2022-06-10	4.160	5.050	4.160	4.600	3.810	55,723,121
2022-06-09	4.140	4.260	4.080	4.120	3.412	1,728,200
2022-06-08	4.100	4.140	4.100	4.100	3.396	176,349
2022-06-07	4.140	4.140	4.080	4.080	3.379	639,320
2022-06-06	4.160	4.160	4.080	4.120	3.412	829,401
2022-06-02	4.120	4.180	4.100	4.160	3.445	940,652
2022-06-01	4.140	4.380	4.120	4.120	3.412	1,679,570
2022-05-31	4.180	4.180	4.120	4.160	3.445	644,385
2022-05-30	4.120	4.180	4.120	4.160	3.445	441,821
2022-05-27	4.140	4.180	4.080	4.140	3.429	603,205
2022-05-26	4.140	4.200	4.080	4.120	3.412	491,717
2022-05-25	4.160	4.200	4.060	4.140	3.429	507,605
2022-05-24	4.180	4.200	4.120	4.140	3.429	496,600
2022-05-23	4.240	4.300	4.120	4.120	3.412	1,195,444
2022-05-20	4.280	4.320	4.220	4.240	3.512	393,500
2022-05-19	4.180	4.300	4.180	4.200	3.479	437,800
2022-05-18	4.220	4.440	4.180	4.380	3.628	925,800
2022-05-17	4.040	4.220	4.040	4.220	3.495	935,400
2022-05-13	4.100	4.120	3.960	4.020	3.329	1,458,600
2022-05-12	4.260	4.260	4.100	4.140	3.429	873,500
2022-05-11	4.300	4.340	4.180	4.260	3.528	375,100
2022-05-10	4.140	4.380	4.060	4.340	3.594	1,154,900

← NewerPage 18 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.