Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.880	1.910	1.860	1.910	1.730	46,200
2025-01-20	1.910	1.930	1.870	1.930	1.748	193,907
2025-01-17	1.920	1.950	1.900	1.910	1.730	38,901
2025-01-16	1.970	1.970	1.940	1.940	1.757	16,901
2025-01-15	1.970	1.970	1.950	1.950	1.766	50,475
2025-01-14	1.940	1.970	1.910	1.940	1.757	56,405
2025-01-13	1.960	1.970	1.950	1.970	1.784	5,302
2025-01-10	1.970	1.980	1.930	1.980	1.793	50,000
2025-01-09	1.990	1.990	1.910	1.970	1.784	64,101
2025-01-08	1.980	1.990	1.960	1.990	1.802	31,400
2025-01-07	1.970	1.980	1.970	1.980	1.793	16,900
2025-01-06	1.970	1.980	1.960	1.960	1.775	21,030
2025-01-03	1.990	1.990	1.960	1.980	1.793	61,204
2025-01-02	2.000	2.020	2.000	2.000	1.811	9,000
2024-12-30	1.980	2.020	1.980	2.000	1.811	45,257
2024-12-27	1.980	2.000	1.980	1.990	1.802	17,205
2024-12-26	1.990	1.990	1.990	1.990	1.802	17,701
2024-12-25	2.000	2.020	1.990	1.990	1.802	19,300
2024-12-24	1.970	2.020	1.970	2.020	1.829	56,077
2024-12-23	1.970	1.980	1.970	1.970	1.784	187,801
2024-12-20	1.980	2.000	1.970	1.970	1.784	108,900
2024-12-19	1.990	2.000	1.980	1.980	1.793	29,400
2024-12-18	2.000	2.000	1.980	1.980	1.793	9,502
2024-12-17	1.980	2.000	1.980	2.000	1.811	10,900
2024-12-16	2.040	2.040	1.980	1.980	1.793	23,600
2024-12-13	1.980	1.980	1.980	1.980	1.793	3,000
2024-12-12	1.990	2.000	1.970	2.000	1.811	158,600
2024-12-11	2.000	2.000	1.980	1.990	1.802	60,909
2024-12-09	2.000	2.000	1.990	2.000	1.811	68,101
2024-12-06	1.990	2.000	1.990	2.000	1.811	49,600
2024-12-04	1.990	2.000	1.990	2.000	1.811	14,400
2024-12-03	1.990	2.000	1.970	1.970	1.784	182,003
2024-12-02	2.040	2.040	1.970	1.970	1.784	25,100
2024-11-29	2.020	2.040	2.000	2.040	1.847	32,501
2024-11-28	2.020	2.040	2.020	2.040	1.847	299,871
2024-11-27	2.020	2.020	2.000	2.000	1.811	157,300
2024-11-26	2.000	2.020	2.000	2.020	1.829	150,303
2024-11-25	2.040	2.040	1.990	2.020	1.829	195,102
2024-11-22	2.040	2.040	2.000	2.040	1.847	28,800
2024-11-21	2.060	2.060	2.000	2.020	1.829	32,601
2024-11-20	2.020	2.060	2.020	2.020	1.829	26,900
2024-11-19	2.000	2.020	2.000	2.000	1.811	71,738
2024-11-18	2.040	2.040	2.000	2.020	1.829	121,858
2024-11-15	2.020	2.060	2.020	2.040	1.847	161,006
2024-11-14	2.020	2.060	1.990	2.000	1.811	145,802
2024-11-13	2.080	2.080	2.060	2.060	1.865	37,700
2024-11-12	2.120	2.120	2.040	2.080	1.883	13,601
2024-11-11	2.100	2.100	2.040	2.100	1.902	67,400
2024-11-08	2.100	2.100	2.040	2.100	1.902	57,952
2024-11-07	2.080	2.100	2.080	2.100	1.902	53,813
2024-11-06	2.100	2.120	2.060	2.080	1.883	93,110
2024-11-05	2.000	2.120	2.000	2.100	1.902	228,503
2024-11-04	1.990	1.990	1.970	1.990	1.802	70,202
2024-11-01	1.940	1.970	1.930	1.950	1.766	273,500
2024-10-31	1.960	2.040	1.930	1.930	1.748	878,400
2024-10-30	2.080	2.100	1.950	1.950	1.766	923,226
2024-10-29	2.240	2.260	2.020	2.060	1.865	749,368
2024-10-28	2.240	2.240	2.220	2.240	2.028	33,501
2024-10-25	2.240	2.260	2.240	2.240	2.028	36,600
2024-10-24	2.300	2.320	2.260	2.280	2.065	129,205

← NewerPage 8 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.