Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.900	1.910	1.870	1.900	1.875	127,918
2026-07-16	1.880	1.930	1.880	1.910	1.885	113,404
2026-07-15	1.880	1.890	1.860	1.880	1.856	37,706
2026-07-14	1.900	1.900	1.830	1.880	1.856	259,703
2026-07-13	1.820	1.900	1.820	1.890	1.865	230,903
2026-07-10	1.820	1.840	1.810	1.830	1.806	200,600
2026-07-09	1.800	1.820	1.800	1.820	1.796	245,100
2026-07-08	1.820	1.840	1.800	1.800	1.777	158,400
2026-07-07	1.840	1.840	1.800	1.810	1.786	151,800
2026-07-06	1.830	1.840	1.820	1.840	1.816	48,800
2026-07-03	1.810	1.840	1.790	1.820	1.796	134,621
2026-07-02	1.820	1.830	1.820	1.820	1.796	67,100
2026-07-01	1.810	1.830	1.810	1.830	1.806	35,300
2026-06-30	1.790	1.810	1.780	1.800	1.777	303,000
2026-06-29	1.790	1.810	1.770	1.790	1.767	347,992
2026-06-26	1.810	1.840	1.770	1.810	1.786	305,300
2026-06-25	1.840	1.850	1.820	1.820	1.796	336,600
2026-06-24	1.860	1.870	1.820	1.840	1.816	114,400
2026-06-23	1.890	1.890	1.830	1.850	1.826	137,700
2026-06-22	1.810	1.880	1.800	1.860	1.836	123,700
2026-06-19	1.810	1.830	1.800	1.810	1.786	197,400
2026-06-18	1.820	1.880	1.800	1.820	1.796	440,200
2026-06-17	1.760	1.780	1.760	1.770	1.747	168,400
2026-06-16	1.740	1.770	1.740	1.770	1.747	72,201
2026-06-15	1.770	1.780	1.740	1.740	1.717	102,901
2026-06-12	1.760	1.780	1.750	1.780	1.757	117,200
2026-06-11	1.720	1.770	1.720	1.750	1.727	18,208
2026-06-10	1.840	1.840	1.720	1.720	1.698	777,101
2026-06-09	1.870	1.890	1.840	1.850	1.826	159,614
2026-06-08	1.860	1.880	1.840	1.880	1.856	139,504
2026-06-05	1.890	1.890	1.860	1.870	1.846	273,301
2026-06-04	1.910	1.920	1.880	1.890	1.865	153,300
2026-06-02	1.900	1.930	1.890	1.920	1.895	93,501
2026-05-29	1.920	1.930	1.880	1.910	1.885	123,600
2026-05-28	1.920	1.920	1.890	1.920	1.895	82,750
2026-05-27	1.930	1.930	1.900	1.910	1.885	170,201
2026-05-26	1.940	1.940	1.910	1.930	1.905	158,411
2026-05-25	1.950	1.980	1.940	1.950	1.925	58,001
2026-05-22	1.930	1.950	1.910	1.950	1.925	171,807
2026-05-21	1.960	1.970	1.940	1.940	1.915	119,603
2026-05-20	1.960	1.980	1.940	1.950	1.925	151,103
2026-05-19	1.990	1.990	1.960	1.960	1.934	62,308
2026-05-18	2.020	2.020	1.980	1.980	1.954	222,010
2026-05-15	1.980	2.040	1.980	2.000	1.974	399,705
2026-05-14	1.920	1.950	1.920	1.950	1.925	160,800
2026-05-13	1.930	1.960	1.920	1.940	1.915	153,958
2026-05-12	1.920	1.950	1.920	1.930	1.905	72,600
2026-05-11	1.910	1.940	1.910	1.940	1.915	24,100
2026-05-08	1.930	1.930	1.920	1.930	1.905	11,400
2026-05-07	1.920	1.940	1.890	1.940	1.915	117,310
2026-05-06	1.940	1.960	1.920	1.950	1.860	164,900
2026-05-05	1.960	1.960	1.930	1.950	1.860	149,021
2026-04-30	1.980	2.000	1.940	1.960	1.870	121,203
2026-04-29	1.930	2.020	1.930	1.970	1.880	340,601
2026-04-28	1.850	1.940	1.850	1.940	1.851	131,601
2026-04-27	1.910	1.910	1.850	1.860	1.775	288,500
2026-04-24	1.900	1.920	1.900	1.920	1.832	12,201
2026-04-23	1.910	1.920	1.900	1.920	1.832	56,217
2026-04-22	1.930	1.940	1.910	1.910	1.822	43,201
2026-04-21	1.920	1.930	1.910	1.930	1.841	106,500

← NewerPage 2 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.