Megachem (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.630 | 1.650 | 1.620 | 1.620 | 1.546 | 61,600 |
| 2026-01-16 | 1.580 | 1.600 | 1.580 | 1.580 | 1.507 | 17,801 |
| 2026-01-15 | 1.570 | 1.580 | 1.570 | 1.570 | 1.498 | 25,300 |
| 2026-01-14 | 1.570 | 1.580 | 1.570 | 1.580 | 1.507 | 3,600 |
| 2026-01-13 | 1.560 | 1.570 | 1.550 | 1.560 | 1.488 | 117,307 |
| 2026-01-12 | 1.620 | 1.620 | 1.570 | 1.570 | 1.498 | 41,400 |
| 2026-01-09 | 1.610 | 1.610 | 1.590 | 1.590 | 1.517 | 119,903 |
| 2026-01-08 | 1.620 | 1.630 | 1.610 | 1.620 | 1.546 | 23,839 |
| 2026-01-07 | 1.640 | 1.650 | 1.620 | 1.640 | 1.565 | 26,500 |
| 2026-01-06 | 1.660 | 1.660 | 1.630 | 1.630 | 1.555 | 33,000 |
| 2026-01-05 | 1.630 | 1.640 | 1.620 | 1.630 | 1.555 | 14,630 |
| 2025-12-30 | 1.630 | 1.630 | 1.600 | 1.630 | 1.555 | 16,900 |
| 2025-12-29 | 1.620 | 1.640 | 1.610 | 1.630 | 1.555 | 23,900 |
| 2025-12-26 | 1.610 | 1.670 | 1.610 | 1.650 | 1.574 | 18,000 |
| 2025-12-25 | 1.600 | 1.620 | 1.600 | 1.610 | 1.536 | 11,800 |
| 2025-12-24 | 1.610 | 1.670 | 1.600 | 1.610 | 1.536 | 39,701 |
| 2025-12-23 | 1.590 | 1.600 | 1.580 | 1.600 | 1.527 | 91,901 |
| 2025-12-22 | 1.620 | 1.630 | 1.580 | 1.600 | 1.527 | 70,510 |
| 2025-12-19 | 1.600 | 1.620 | 1.600 | 1.620 | 1.546 | 18,200 |
| 2025-12-18 | 1.610 | 1.620 | 1.590 | 1.600 | 1.527 | 49,500 |
| 2025-12-17 | 1.620 | 1.630 | 1.620 | 1.630 | 1.555 | 9,000 |
| 2025-12-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.536 | 600 |
| 2025-12-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.555 | 5,001 |
| 2025-12-12 | 1.630 | 1.630 | 1.620 | 1.620 | 1.546 | 37,415 |
| 2025-12-11 | 1.620 | 1.630 | 1.620 | 1.630 | 1.555 | 15,109 |
| 2025-12-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.555 | 13,608 |
| 2025-12-08 | 1.610 | 1.630 | 1.610 | 1.630 | 1.555 | 13,100 |
| 2025-12-04 | 1.610 | 1.620 | 1.610 | 1.610 | 1.536 | 18,100 |
| 2025-12-03 | 1.620 | 1.630 | 1.600 | 1.610 | 1.536 | 37,218 |
| 2025-12-02 | 1.620 | 1.620 | 1.600 | 1.620 | 1.546 | 116,100 |
| 2025-12-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.546 | 2,500 |
| 2025-11-28 | 1.610 | 1.620 | 1.600 | 1.600 | 1.527 | 13,600 |
| 2025-11-27 | 1.590 | 1.610 | 1.590 | 1.600 | 1.527 | 7,800 |
| 2025-11-26 | 1.610 | 1.610 | 1.590 | 1.600 | 1.527 | 30,200 |
| 2025-11-25 | 1.600 | 1.610 | 1.590 | 1.610 | 1.536 | 19,804 |
| 2025-11-24 | 1.610 | 1.620 | 1.590 | 1.620 | 1.546 | 15,800 |
| 2025-11-21 | 1.630 | 1.630 | 1.570 | 1.620 | 1.546 | 232,000 |
| 2025-11-20 | 1.650 | 1.650 | 1.620 | 1.640 | 1.565 | 35,600 |
| 2025-11-19 | 1.600 | 1.650 | 1.600 | 1.650 | 1.574 | 114,501 |
| 2025-11-18 | 1.600 | 1.630 | 1.600 | 1.600 | 1.527 | 59,801 |
| 2025-11-17 | 1.550 | 1.630 | 1.540 | 1.600 | 1.527 | 265,302 |
| 2025-11-14 | 1.440 | 1.730 | 1.430 | 1.530 | 1.460 | 1,224,602 |
| 2025-11-13 | 1.410 | 1.410 | 1.390 | 1.390 | 1.326 | 73,300 |
| 2025-11-12 | 1.400 | 1.420 | 1.380 | 1.400 | 1.336 | 162,673 |
| 2025-11-11 | 1.440 | 1.440 | 1.390 | 1.400 | 1.336 | 207,802 |
| 2025-11-10 | 1.480 | 1.490 | 1.420 | 1.430 | 1.364 | 215,600 |
| 2025-11-07 | 1.420 | 1.480 | 1.420 | 1.480 | 1.412 | 134,400 |
| 2025-11-06 | 1.490 | 1.500 | 1.400 | 1.410 | 1.345 | 439,510 |
| 2025-11-05 | 1.500 | 1.520 | 1.460 | 1.480 | 1.412 | 109,900 |
| 2025-11-04 | 1.570 | 1.570 | 1.480 | 1.500 | 1.431 | 164,862 |
| 2025-11-03 | 1.630 | 1.630 | 1.530 | 1.570 | 1.498 | 303,100 |
| 2025-10-31 | 1.630 | 1.640 | 1.570 | 1.620 | 1.546 | 127,205 |
| 2025-10-30 | 1.620 | 1.640 | 1.580 | 1.630 | 1.555 | 76,300 |
| 2025-10-29 | 1.660 | 1.660 | 1.600 | 1.640 | 1.565 | 104,401 |
| 2025-10-28 | 1.660 | 1.680 | 1.660 | 1.670 | 1.593 | 9,900 |
| 2025-10-27 | 1.670 | 1.680 | 1.660 | 1.670 | 1.593 | 23,100 |
| 2025-10-24 | 1.680 | 1.680 | 1.650 | 1.680 | 1.603 | 37,100 |
| 2025-10-22 | 1.670 | 1.680 | 1.670 | 1.680 | 1.603 | 17,400 |
| 2025-10-21 | 1.660 | 1.680 | 1.650 | 1.680 | 1.603 | 17,200 |
| 2025-10-20 | 1.660 | 1.680 | 1.660 | 1.680 | 1.603 | 5,300 |
← NewerPage 4 of 4 · 240 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.