Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.730	1.780	1.730	1.730	1.632	176,805
2025-07-21	1.690	1.720	1.680	1.720	1.622	45,900
2025-07-18	1.670	1.750	1.670	1.670	1.575	264,900
2025-07-17	1.640	1.680	1.640	1.660	1.566	105,800
2025-07-16	1.630	1.630	1.610	1.620	1.528	88,300
2025-07-15	1.620	1.630	1.600	1.630	1.537	344,000
2025-07-14	1.630	1.630	1.600	1.630	1.537	159,900
2025-07-11	1.630	1.650	1.630	1.630	1.537	93,600
2025-07-09	1.630	1.630	1.620	1.620	1.528	3,300
2025-07-08	1.610	1.630	1.600	1.620	1.528	120,000
2025-07-07	1.600	1.610	1.590	1.610	1.519	15,702
2025-07-04	1.570	1.590	1.570	1.590	1.500	63,901
2025-07-03	1.530	1.570	1.530	1.570	1.481	258,200
2025-07-02	1.530	1.530	1.530	1.530	1.443	12,401
2025-07-01	1.510	1.530	1.500	1.530	1.443	53,600
2025-06-30	1.510	1.520	1.480	1.520	1.434	98,200
2025-06-27	1.520	1.550	1.500	1.510	1.424	147,500
2025-06-26	1.550	1.550	1.500	1.510	1.424	118,500
2025-06-25	1.560	1.570	1.530	1.530	1.443	61,600
2025-06-24	1.550	1.570	1.550	1.570	1.481	74,105
2025-06-23	1.590	1.600	1.580	1.580	1.490	45,400
2025-06-20	1.590	1.610	1.590	1.600	1.509	42,300
2025-06-19	1.630	1.630	1.570	1.620	1.528	47,001
2025-06-18	1.620	1.640	1.600	1.610	1.519	58,000
2025-06-17	1.630	1.650	1.610	1.640	1.547	35,200
2025-06-16	1.640	1.640	1.620	1.630	1.537	23,300
2025-06-13	1.650	1.650	1.600	1.640	1.547	78,800
2025-06-12	1.650	1.670	1.640	1.670	1.575	7,820
2025-06-11	1.680	1.690	1.640	1.650	1.556	61,712
2025-06-10	1.680	1.700	1.680	1.700	1.604	1,409
2025-06-09	1.690	1.700	1.680	1.700	1.604	4,250
2025-06-06	1.690	1.690	1.600	1.680	1.585	86,600
2025-06-05	1.700	1.700	1.680	1.700	1.604	74,435
2025-06-04	1.730	1.730	1.700	1.720	1.622	59,005
2025-05-30	1.790	1.790	1.750	1.770	1.670	54,900
2025-05-29	1.800	1.800	1.780	1.780	1.679	38,000
2025-05-28	1.840	1.840	1.740	1.800	1.698	252,200
2025-05-27	1.880	1.900	1.790	1.820	1.717	205,000
2025-05-26	1.820	1.890	1.820	1.870	1.764	106,802
2025-05-23	1.830	1.830	1.790	1.810	1.707	101,501
2025-05-22	1.860	1.860	1.790	1.810	1.707	71,815
2025-05-21	1.820	1.870	1.820	1.850	1.745	11,124
2025-05-20	1.790	1.870	1.790	1.850	1.745	42,601
2025-05-19	1.840	1.840	1.800	1.800	1.698	152,500
2025-05-16	1.840	1.870	1.840	1.840	1.736	34,700
2025-05-15	1.850	1.870	1.820	1.820	1.717	182,212
2025-05-14	1.800	1.900	1.790	1.840	1.736	344,501
2025-05-13	1.770	1.770	1.750	1.760	1.660	5,300
2025-05-09	1.750	1.760	1.750	1.760	1.660	27,800
2025-05-08	1.770	1.770	1.730	1.730	1.632	4,200
2025-05-07	1.710	1.740	1.700	1.730	1.632	25,001
2025-05-06	1.780	1.780	1.730	1.750	1.585	46,601
2025-05-02	1.750	1.780	1.750	1.780	1.612	41,300
2025-04-30	1.750	1.750	1.750	1.750	1.585	11,000
2025-04-29	1.790	1.790	1.730	1.750	1.585	44,008
2025-04-28	1.790	1.800	1.780	1.800	1.630	45,601
2025-04-25	1.780	1.790	1.770	1.790	1.621	9,905
2025-04-24	1.740	1.780	1.740	1.780	1.612	44,101
2025-04-23	1.750	1.760	1.740	1.750	1.585	32,400
2025-04-22	1.790	1.790	1.740	1.760	1.594	33,800

← NewerPage 6 of 21 · 1,212 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.