Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.400	4.440	4.100	4.140	3.429	2,517,600
2022-05-06	4.300	4.420	4.300	4.400	3.644	1,265,500
2022-05-05	4.560	4.580	4.460	4.460	3.694	1,392,500
2022-05-03	4.580	4.700	4.540	4.580	3.691	1,402,800
2022-04-29	4.600	4.640	4.580	4.640	3.740	459,600
2022-04-28	4.540	4.620	4.500	4.560	3.675	721,500
2022-04-27	4.760	4.760	4.520	4.540	3.659	2,333,800
2022-04-26	4.840	4.840	4.740	4.760	3.836	1,652,800
2022-04-25	4.860	4.900	4.800	4.800	3.869	654,100
2022-04-22	4.940	4.940	4.840	4.880	3.933	669,700
2022-04-21	4.880	5.050	4.820	4.900	3.949	1,944,300
2022-04-20	4.900	4.900	4.820	4.840	3.901	806,400
2022-04-19	4.780	4.920	4.760	4.840	3.901	1,064,900
2022-04-18	4.780	4.800	4.740	4.780	3.852	777,000
2022-04-12	4.800	4.820	4.740	4.780	3.852	944,000
2022-04-11	4.840	4.860	4.780	4.800	3.869	1,191,600
2022-04-08	4.860	4.900	4.840	4.880	3.933	844,400
2022-04-07	4.900	4.900	4.820	4.840	3.901	1,052,800
2022-04-05	5.000	5.050	4.860	4.920	3.965	1,698,700
2022-04-04	5.050	5.100	4.980	5.000	4.030	1,199,000
2022-04-01	4.920	5.300	4.900	5.000	4.030	4,148,400
2022-03-31	4.960	4.960	4.900	4.920	3.965	501,400
2022-03-30	4.860	4.940	4.820	4.920	3.965	1,164,300
2022-03-29	4.840	4.900	4.820	4.840	3.901	1,154,800
2022-03-28	4.960	4.960	4.760	4.860	3.917	2,370,000
2022-03-25	4.980	4.980	4.880	4.900	3.949	1,091,000
2022-03-24	5.000	5.000	4.900	4.960	3.997	1,997,501
2022-03-23	5.000	5.050	4.960	5.000	4.030	1,091,741
2022-03-22	4.980	5.050	4.960	4.960	3.997	1,564,500
2022-03-21	5.150	5.150	4.940	4.960	3.997	1,913,100
2022-03-18	5.000	5.200	4.960	5.050	4.070	3,203,600
2022-03-17	4.980	5.050	4.880	5.000	4.030	2,815,400
2022-03-16	4.780	4.960	4.780	4.900	3.949	1,499,100
2022-03-15	4.920	4.980	4.780	4.780	3.852	3,040,600
2022-03-14	5.100	5.100	4.920	4.940	3.981	3,504,100
2022-03-11	4.960	5.150	4.920	5.100	4.110	1,026,000
2022-03-10	5.100	5.150	4.960	4.980	4.014	2,748,200
2022-03-09	4.900	5.050	4.780	5.050	4.070	2,624,000
2022-03-08	5.100	5.500	4.700	4.900	3.949	6,903,500
2022-03-07	5.500	5.550	5.000	5.100	4.110	6,519,000
2022-03-04	5.650	5.750	5.200	5.200	4.191	6,924,300
2022-03-03	5.050	5.350	5.000	5.350	4.312	2,379,300
2022-03-02	5.100	5.150	4.980	5.000	4.030	1,108,600
2022-03-01	5.150	5.350	4.980	5.100	4.110	1,725,100
2022-02-28	4.920	5.100	4.920	5.000	4.030	532,800
2022-02-25	4.800	5.100	4.800	4.940	3.981	1,207,200
2022-02-24	4.960	4.980	4.700	4.800	3.869	1,908,600
2022-02-23	4.940	5.050	4.940	4.960	3.997	1,812,800
2022-02-22	5.050	5.100	4.900	4.940	3.981	1,393,900
2022-02-21	5.200	5.300	5.050	5.100	4.110	1,507,700
2022-02-18	5.200	5.550	5.100	5.250	4.231	4,285,000
2022-02-17	5.350	5.400	5.050	5.050	4.070	1,921,200
2022-02-15	4.840	5.450	4.840	5.250	4.231	2,935,600
2022-02-14	4.860	4.940	4.700	4.860	3.917	2,806,500
2022-02-11	5.700	5.750	4.760	5.000	4.030	2,408,600
2022-02-10	5.850	6.100	5.750	5.800	4.674	1,473,200
2022-02-09	6.200	6.250	6.000	6.000	4.836	956,300
2022-02-08	6.250	6.350	6.150	6.200	4.997	650,100
2022-02-07	6.250	6.350	6.200	6.200	4.997	645,700
2022-02-04	6.500	6.500	6.200	6.200	4.997	919,900

← NewerPage 19 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.