Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.950	1.950	1.890	1.910	1.822	113,402
2026-04-17	1.950	1.950	1.920	1.940	1.851	93,904
2026-04-16	1.950	1.960	1.950	1.960	1.870	39,009
2026-04-10	1.920	1.960	1.920	1.960	1.870	119,810
2026-04-09	1.920	1.970	1.900	1.930	1.841	97,804
2026-04-08	1.900	1.920	1.900	1.920	1.832	294,413
2026-04-07	1.890	1.910	1.890	1.910	1.822	47,400
2026-04-03	1.880	1.930	1.880	1.900	1.813	95,901
2026-04-02	1.880	1.890	1.870	1.890	1.803	24,200
2026-04-01	1.870	1.890	1.870	1.880	1.794	120,205
2026-03-31	1.890	1.890	1.860	1.880	1.794	124,600
2026-03-30	1.860	1.890	1.840	1.890	1.803	135,601
2026-03-27	1.850	1.880	1.850	1.870	1.784	115,700
2026-03-26	1.870	1.890	1.810	1.870	1.784	74,101
2026-03-25	1.880	1.880	1.850	1.870	1.784	126,301
2026-03-24	1.900	1.910	1.890	1.890	1.803	40,200
2026-03-23	1.900	1.910	1.890	1.900	1.813	65,700
2026-03-20	1.860	1.910	1.860	1.900	1.813	179,800
2026-03-19	1.920	1.960	1.840	1.840	1.756	697,112
2026-03-18	1.840	2.040	1.830	1.900	1.813	2,447,917
2026-03-17	1.820	1.850	1.810	1.840	1.756	29,300
2026-03-16	1.770	1.820	1.770	1.820	1.736	85,815
2026-03-13	1.870	1.870	1.800	1.800	1.717	83,403
2026-03-12	1.830	1.860	1.830	1.860	1.775	58,609
2026-03-11	1.870	1.870	1.840	1.840	1.756	258,703
2026-03-10	1.800	1.870	1.800	1.850	1.765	72,908
2026-03-09	1.770	1.820	1.750	1.790	1.708	145,702
2026-03-06	1.760	1.790	1.760	1.780	1.698	77,600
2026-03-05	1.710	1.760	1.710	1.750	1.670	51,801
2026-03-04	1.630	1.700	1.620	1.700	1.622	446,000
2026-03-02	1.730	1.820	1.730	1.770	1.689	346,603
2026-02-27	1.850	1.870	1.800	1.810	1.727	769,000
2026-02-26	1.860	1.870	1.830	1.850	1.765	306,219
2026-02-25	1.880	1.880	1.850	1.870	1.784	184,778
2026-02-24	1.880	1.880	1.850	1.880	1.794	181,303
2026-02-23	1.940	2.000	1.870	1.870	1.784	981,210
2026-02-20	2.020	2.040	1.930	1.950	1.860	886,417
2026-02-19	1.970	2.260	1.970	2.020	1.927	3,662,804
2026-02-18	2.000	2.020	1.960	1.990	1.899	345,811
2026-02-17	2.040	2.060	1.930	2.000	1.908	890,517
2026-02-16	1.800	2.160	1.790	2.040	1.946	4,585,535
2026-02-13	1.650	1.690	1.630	1.690	1.612	384,404
2026-02-12	1.610	1.670	1.600	1.670	1.593	417,402
2026-02-11	1.600	1.600	1.590	1.590	1.517	99,802
2026-02-10	1.600	1.620	1.590	1.600	1.527	74,204
2026-02-09	1.610	1.640	1.590	1.610	1.536	46,401
2026-02-06	1.600	1.600	1.570	1.590	1.517	51,400
2026-02-05	1.580	1.590	1.570	1.590	1.517	86,204
2026-02-04	1.590	1.600	1.580	1.600	1.527	13,300
2026-02-03	1.580	1.600	1.580	1.590	1.517	10,500
2026-02-02	1.570	1.590	1.550	1.570	1.498	156,702
2026-01-30	1.590	1.590	1.560	1.570	1.498	21,400
2026-01-29	1.580	1.590	1.570	1.580	1.507	74,000
2026-01-28	1.580	1.590	1.560	1.580	1.507	35,501
2026-01-27	1.560	1.610	1.560	1.560	1.488	70,603
2026-01-26	1.550	1.580	1.550	1.560	1.488	55,000
2026-01-23	1.580	1.600	1.550	1.560	1.488	179,313
2026-01-22	1.580	1.630	1.550	1.570	1.498	60,900
2026-01-21	1.580	1.620	1.580	1.600	1.527	32,501
2026-01-20	1.620	1.620	1.580	1.580	1.507	165,800

← NewerPage 3 of 21 · 1,214 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.