Megachem (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.180 | 3.200 | 3.060 | 3.080 | 2.482 | 999,300 |
| 2021-11-04 | 3.100 | 3.180 | 3.100 | 3.160 | 2.547 | 667,000 |
| 2021-11-03 | 3.200 | 3.260 | 3.000 | 3.160 | 2.547 | 1,466,800 |
| 2021-11-02 | 3.240 | 3.260 | 3.180 | 3.220 | 2.595 | 1,094,600 |
| 2021-11-01 | 3.280 | 3.300 | 3.260 | 3.260 | 2.627 | 801,200 |
| 2021-10-29 | 3.200 | 3.400 | 3.200 | 3.280 | 2.643 | 6,045,700 |
| 2021-10-28 | 3.220 | 3.340 | 3.180 | 3.200 | 2.579 | 5,296,600 |
| 2021-10-27 | 3.200 | 3.220 | 3.180 | 3.220 | 2.595 | 667,200 |
| 2021-10-26 | 3.180 | 3.220 | 3.180 | 3.180 | 2.563 | 417,800 |
| 2021-10-25 | 3.240 | 3.240 | 3.180 | 3.200 | 2.579 | 819,300 |
| 2021-10-21 | 3.200 | 3.240 | 3.160 | 3.220 | 2.595 | 1,130,700 |
| 2021-10-20 | 3.240 | 3.240 | 3.180 | 3.220 | 2.595 | 590,600 |
| 2021-10-19 | 3.220 | 3.240 | 3.180 | 3.220 | 2.595 | 1,146,000 |
| 2021-10-18 | 3.260 | 3.280 | 3.220 | 3.220 | 2.595 | 1,045,100 |
| 2021-10-15 | 3.260 | 3.320 | 3.200 | 3.260 | 2.627 | 2,687,700 |
| 2021-10-14 | 3.300 | 3.300 | 3.220 | 3.260 | 2.627 | 405,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.