Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.660	1.680	1.660	1.680	1.603	5,300
2025-10-17	1.680	1.680	1.650	1.680	1.603	60,202
2025-10-16	1.680	1.700	1.680	1.690	1.612	32,100
2025-10-15	1.690	1.690	1.670	1.680	1.603	58,100
2025-10-14	1.660	1.690	1.650	1.680	1.603	52,100
2025-10-10	1.700	1.710	1.690	1.710	1.631	12,709
2025-10-09	1.700	1.720	1.700	1.710	1.631	56,900
2025-10-08	1.680	1.700	1.680	1.690	1.612	34,100
2025-10-07	1.700	1.710	1.700	1.710	1.631	7,312
2025-10-06	1.680	1.700	1.660	1.700	1.622	42,513
2025-10-03	1.690	1.710	1.680	1.690	1.612	275,200
2025-10-02	1.730	1.740	1.690	1.710	1.631	168,700
2025-10-01	1.750	1.750	1.730	1.730	1.651	105,704
2025-09-30	1.760	1.760	1.740	1.750	1.670	26,901
2025-09-29	1.760	1.760	1.750	1.760	1.679	34,407
2025-09-26	1.740	1.760	1.740	1.760	1.679	10,515
2025-09-25	1.720	1.740	1.720	1.740	1.660	91,800
2025-09-24	1.730	1.740	1.730	1.730	1.651	63,700
2025-09-23	1.750	1.750	1.730	1.730	1.651	121,300
2025-09-22	1.750	1.750	1.730	1.740	1.660	44,010
2025-09-19	1.720	1.760	1.720	1.750	1.670	50,829
2025-09-18	1.730	1.740	1.710	1.740	1.660	59,002
2025-09-17	1.750	1.750	1.710	1.720	1.641	93,646
2025-09-16	1.730	1.750	1.710	1.720	1.641	88,408
2025-09-15	1.730	1.730	1.720	1.720	1.641	32,610
2025-09-12	1.700	1.730	1.690	1.730	1.651	110,100
2025-09-11	1.700	1.720	1.700	1.700	1.622	31,900
2025-09-10	1.700	1.700	1.690	1.700	1.622	33,701
2025-09-09	1.700	1.700	1.690	1.690	1.612	35,111
2025-09-08	1.680	1.700	1.680	1.690	1.612	80,800
2025-09-05	1.670	1.680	1.660	1.680	1.603	104,800
2025-09-04	1.650	1.670	1.650	1.660	1.584	66,300
2025-09-03	1.660	1.660	1.650	1.660	1.584	67,600
2025-09-02	1.660	1.670	1.650	1.660	1.584	58,100
2025-09-01	1.670	1.670	1.660	1.670	1.593	130,900
2025-08-29	1.690	1.700	1.670	1.670	1.593	46,300
2025-08-28	1.690	1.700	1.690	1.690	1.612	14,000
2025-08-27	1.700	1.700	1.670	1.690	1.612	55,100
2025-08-26	1.720	1.720	1.690	1.700	1.622	107,500
2025-08-25	1.740	1.740	1.720	1.730	1.651	39,207
2025-08-22	1.740	1.750	1.700	1.750	1.670	59,300
2025-08-21	1.750	1.770	1.750	1.750	1.670	94,702
2025-08-20	1.740	1.760	1.740	1.760	1.660	65,001
2025-08-19	1.740	1.760	1.730	1.750	1.651	33,504
2025-08-18	1.750	1.760	1.740	1.740	1.641	23,411
2025-08-15	1.750	1.770	1.750	1.760	1.660	79,405
2025-08-14	1.760	1.760	1.740	1.760	1.660	6,906
2025-08-13	1.760	1.760	1.750	1.760	1.660	89,511
2025-08-08	1.760	1.770	1.750	1.760	1.660	57,317
2025-08-07	1.760	1.760	1.750	1.760	1.660	23,500
2025-08-06	1.720	1.770	1.720	1.770	1.670	86,000
2025-08-05	1.740	1.740	1.720	1.740	1.641	15,800
2025-08-04	1.740	1.740	1.720	1.720	1.622	25,400
2025-08-01	1.730	1.740	1.720	1.730	1.632	15,400
2025-07-31	1.740	1.740	1.730	1.730	1.632	9,400
2025-07-30	1.730	1.740	1.730	1.740	1.641	22,901
2025-07-29	1.740	1.740	1.720	1.740	1.641	72,400
2025-07-25	1.740	1.760	1.740	1.740	1.641	49,924
2025-07-24	1.740	1.750	1.720	1.720	1.622	19,201
2025-07-23	1.730	1.740	1.690	1.740	1.641	168,702

← NewerPage 5 of 21 · 1,215 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.