Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.780	1.780	1.730	1.750	1.585	31,300
2025-04-18	1.720	1.750	1.720	1.740	1.576	47,139
2025-04-17	1.710	1.730	1.710	1.730	1.567	2,003
2025-04-16	1.830	1.830	1.710	1.710	1.548	1,302
2025-04-11	1.750	1.750	1.710	1.710	1.548	7,205
2025-04-10	1.770	1.770	1.700	1.730	1.567	24,700
2025-04-09	1.680	1.680	1.560	1.640	1.485	47,100
2025-04-08	1.680	1.700	1.590	1.600	1.449	267,712
2025-04-04	1.720	1.760	1.680	1.750	1.585	65,800
2025-04-03	1.740	1.750	1.710	1.750	1.585	31,000
2025-04-02	1.760	1.770	1.740	1.760	1.594	64,700
2025-04-01	1.760	1.770	1.760	1.770	1.603	6,200
2025-03-31	1.800	1.800	1.780	1.780	1.612	37,655
2025-03-28	1.750	1.760	1.750	1.760	1.594	24,400
2025-03-27	1.770	1.770	1.730	1.750	1.585	34,903
2025-03-26	1.780	1.780	1.750	1.770	1.603	35,800
2025-03-25	1.800	1.800	1.790	1.800	1.630	4,400
2025-03-24	1.810	1.810	1.790	1.790	1.621	36,904
2025-03-21	1.790	1.820	1.790	1.820	1.648	158,905
2025-03-20	1.800	1.800	1.790	1.800	1.630	74,300
2025-03-19	1.780	1.800	1.780	1.800	1.630	88,901
2025-03-18	1.760	1.800	1.760	1.790	1.621	45,700
2025-03-17	1.710	1.770	1.710	1.760	1.594	10,905
2025-03-14	1.690	1.750	1.690	1.750	1.585	42,903
2025-03-13	1.750	1.750	1.720	1.720	1.557	900
2025-03-12	1.750	1.750	1.750	1.750	1.585	2,700
2025-03-11	1.730	1.730	1.700	1.720	1.557	12,756
2025-03-10	1.770	1.800	1.700	1.780	1.612	46,627
2025-03-07	1.790	1.800	1.780	1.800	1.630	20,601
2025-03-06	1.760	1.780	1.760	1.780	1.612	17,300
2025-03-05	1.720	1.750	1.720	1.750	1.585	101,501
2025-03-04	1.720	1.720	1.710	1.710	1.548	107,840
2025-03-03	1.750	1.750	1.700	1.730	1.567	56,453
2025-02-28	1.730	1.770	1.730	1.750	1.585	216,910
2025-02-27	1.770	1.770	1.730	1.730	1.567	25,400
2025-02-26	1.730	1.770	1.720	1.720	1.557	58,102
2025-02-25	1.800	1.800	1.730	1.730	1.567	45,904
2025-02-24	1.830	1.830	1.770	1.820	1.648	62,900
2025-02-21	1.820	1.850	1.820	1.840	1.666	69,211
2025-02-20	1.860	1.860	1.810	1.810	1.639	101,301
2025-02-19	1.850	1.870	1.850	1.870	1.693	55,703
2025-02-18	1.840	1.850	1.830	1.850	1.675	15,000
2025-02-17	1.750	1.800	1.740	1.800	1.630	57,454
2025-02-14	1.670	1.800	1.660	1.720	1.557	78,024
2025-02-13	1.610	1.640	1.600	1.600	1.449	91,802
2025-02-11	1.590	1.640	1.580	1.640	1.485	160,600
2025-02-10	1.560	1.590	1.530	1.590	1.440	133,800
2025-02-07	1.580	1.590	1.460	1.540	1.395	367,812
2025-02-06	1.830	1.830	1.570	1.590	1.440	330,300
2025-02-05	1.840	1.840	1.840	1.840	1.666	5,200
2025-02-04	1.850	1.850	1.850	1.850	1.675	2,202
2025-02-03	1.860	1.860	1.830	1.860	1.684	42,000
2025-01-31	1.870	1.880	1.860	1.880	1.702	14,306
2025-01-30	1.880	1.890	1.840	1.880	1.702	18,100
2025-01-29	1.850	1.880	1.840	1.880	1.702	120,000
2025-01-28	1.850	1.880	1.850	1.850	1.675	61,045
2025-01-27	1.860	1.890	1.850	1.850	1.675	101,800
2025-01-24	1.890	1.900	1.890	1.890	1.711	17,800
2025-01-23	1.920	1.920	1.860	1.900	1.720	69,500
2025-01-22	1.890	1.920	1.890	1.920	1.739	10,508

← NewerPage 7 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.