Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.600	6.650	6.350	6.450	5.198	1,550,200
2022-02-02	6.400	6.750	6.400	6.550	5.279	2,547,900
2022-02-01	6.400	6.500	6.300	6.400	5.158	2,070,000
2022-01-31	6.050	6.300	6.050	6.300	5.077	1,220,400
2022-01-28	6.000	6.200	5.900	6.000	4.836	1,258,700
2022-01-27	5.750	5.950	5.500	5.800	4.674	2,180,800
2022-01-26	6.000	6.250	5.650	5.750	4.634	2,353,800
2022-01-25	6.300	6.500	5.750	6.000	4.836	3,548,300
2022-01-24	6.450	6.700	6.300	6.300	5.077	1,601,200
2022-01-21	6.200	6.600	6.200	6.400	5.158	1,858,800
2022-01-20	6.700	6.800	6.250	6.250	5.037	2,698,400
2022-01-19	6.700	6.900	6.600	6.650	5.359	1,824,900
2022-01-18	6.750	7.050	6.600	6.700	5.400	5,178,500
2022-01-17	6.600	7.000	6.600	6.700	5.400	3,309,400
2022-01-14	6.500	7.150	6.500	6.650	5.359	5,573,300
2022-01-13	6.600	6.750	6.400	6.500	5.239	2,570,700
2022-01-12	6.300	6.650	6.300	6.600	5.319	3,861,200
2022-01-11	7.350	7.350	6.050	6.300	5.077	10,607,500
2022-01-10	6.700	7.400	6.650	7.250	5.843	9,306,600
2022-01-07	8.200	8.750	6.600	6.800	5.480	31,854,400
2022-01-06	6.550	7.950	6.500	7.950	6.407	27,200,100
2022-01-05	6.500	7.000	6.300	6.450	5.198	23,174,000
2022-01-04	4.920	6.300	4.900	6.200	4.997	38,956,500
2021-12-30	4.740	5.000	4.740	4.880	3.933	11,521,600
2021-12-29	4.800	4.920	4.680	4.740	3.820	7,467,500
2021-12-28	4.620	4.980	4.580	4.800	3.869	14,261,900
2021-12-27	4.560	4.640	4.560	4.560	3.675	2,824,700
2021-12-24	4.560	4.780	4.560	4.580	3.691	6,189,300
2021-12-23	4.520	4.620	4.460	4.540	3.659	3,885,900
2021-12-22	4.480	4.600	4.460	4.500	3.627	2,737,900
2021-12-21	4.380	4.560	4.380	4.440	3.578	5,080,600
2021-12-20	4.620	4.700	4.300	4.340	3.498	7,461,400
2021-12-17	4.640	4.760	4.620	4.660	3.756	12,570,800
2021-12-16	4.620	5.050	4.600	4.600	3.707	56,201,199
2021-12-15	4.680	4.700	4.600	4.600	3.707	7,329,200
2021-12-14	4.360	4.880	4.340	4.700	3.788	80,649,297
2021-12-13	4.360	4.460	4.280	4.360	3.514	8,223,400
2021-12-09	4.500	4.640	4.220	4.360	3.514	34,359,000
2021-12-08	4.340	4.640	4.300	4.420	3.562	58,008,398
2021-12-07	4.080	4.280	4.080	4.220	3.401	31,038,100
2021-12-03	3.980	4.260	3.980	4.080	3.288	45,195,500
2021-12-02	3.900	4.120	3.900	3.960	3.192	19,287,199
2021-12-01	3.780	4.100	3.740	3.940	3.175	26,947,100
2021-11-30	4.000	4.020	3.720	3.720	2.998	11,163,000
2021-11-29	3.840	4.180	3.820	3.960	3.192	70,061,297
2021-11-26	4.000	4.020	3.680	3.740	3.014	26,328,699
2021-11-25	3.700	4.520	3.700	4.040	3.256	165,735,203
2021-11-24	3.540	3.660	3.540	3.600	2.901	3,695,700
2021-11-23	3.560	3.560	3.500	3.540	2.853	1,497,600
2021-11-22	3.520	3.580	3.480	3.540	2.853	3,210,600
2021-11-19	3.480	3.480	3.420	3.480	2.805	1,244,200
2021-11-18	3.380	3.480	3.380	3.480	2.805	3,443,000
2021-11-17	3.380	3.400	3.360	3.380	2.724	512,300
2021-11-16	3.380	3.420	3.340	3.340	2.692	1,186,900
2021-11-15	3.300	3.440	3.300	3.420	2.756	3,159,300
2021-11-12	3.300	3.320	3.260	3.280	2.643	1,492,200
2021-11-11	3.340	3.360	3.260	3.260	2.627	1,006,600
2021-11-10	3.280	3.400	3.220	3.300	2.660	7,144,700
2021-11-09	3.080	3.120	3.080	3.100	2.498	344,700
2021-11-08	3.100	3.120	3.080	3.100	2.498	343,100

← NewerPage 20 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.