Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.340	2.340	2.300	2.320	2.101	38,102
2024-10-21	2.340	2.340	2.340	2.340	2.119	24,600
2024-10-18	2.400	2.400	2.320	2.320	2.101	48,700
2024-10-17	2.400	2.400	2.340	2.400	2.173	21,000
2024-10-16	2.360	2.400	2.360	2.380	2.155	86,506
2024-10-15	2.360	2.360	2.340	2.360	2.137	14,400
2024-10-11	2.360	2.360	2.360	2.360	2.137	22,902
2024-10-10	2.380	2.380	2.340	2.340	2.119	67,600
2024-10-09	2.400	2.400	2.380	2.380	2.155	19,500
2024-10-08	2.380	2.400	2.380	2.380	2.155	1,200
2024-10-07	2.420	2.440	2.420	2.420	2.191	41,400
2024-10-04	2.420	2.420	2.360	2.400	2.173	91,249
2024-10-03	2.440	2.440	2.420	2.420	2.191	164,409
2024-10-02	2.400	2.420	2.400	2.420	2.191	89,500
2024-10-01	2.360	2.420	2.340	2.400	2.173	74,000
2024-09-30	2.340	2.360	2.340	2.360	2.137	4,004
2024-09-27	2.380	2.380	2.340	2.360	2.137	62,011
2024-09-26	2.420	2.420	2.360	2.380	2.155	8,800
2024-09-25	2.400	2.400	2.360	2.360	2.137	114,764
2024-09-24	2.400	2.420	2.380	2.420	2.191	122,900
2024-09-23	2.440	2.460	2.400	2.440	2.209	49,103
2024-09-20	2.420	2.460	2.420	2.440	2.209	56,500
2024-09-19	2.440	2.460	2.420	2.440	2.209	24,153
2024-09-18	2.440	2.460	2.420	2.440	2.209	60,001
2024-09-17	2.440	2.440	2.400	2.420	2.191	30,622
2024-09-16	2.400	2.420	2.360	2.400	2.173	78,201
2024-09-13	2.360	2.480	2.340	2.400	2.173	101,700
2024-09-12	2.380	2.380	2.360	2.360	2.137	22,301
2024-09-11	2.440	2.440	2.360	2.380	2.155	72,329
2024-09-10	2.400	2.580	2.400	2.400	2.173	528,602
2024-09-09	2.340	2.380	2.320	2.360	2.137	164,202
2024-09-06	2.340	2.360	2.320	2.340	2.119	127,003
2024-09-05	2.260	2.400	2.260	2.340	2.119	269,104
2024-09-04	2.240	2.340	2.240	2.260	2.046	271,312
2024-09-03	2.220	2.240	2.200	2.220	2.010	71,101
2024-09-02	2.160	2.200	2.160	2.180	1.974	42,412
2024-08-30	2.160	2.200	2.160	2.200	1.992	13,700
2024-08-29	2.160	2.160	2.140	2.160	1.956	25,202
2024-08-28	2.140	2.160	2.140	2.140	1.938	9,000
2024-08-27	2.160	2.160	2.140	2.140	1.938	27,002
2024-08-26	2.160	2.200	2.120	2.160	1.956	71,702
2024-08-23	2.200	2.200	2.120	2.160	1.956	71,610
2024-08-22	2.160	2.220	2.140	2.140	1.938	63,102
2024-08-21	2.100	2.160	2.080	2.160	1.956	31,000
2024-08-20	2.120	2.140	2.080	2.100	1.902	63,100
2024-08-19	2.120	2.120	2.080	2.120	1.920	88,209
2024-08-16	2.160	2.180	2.100	2.120	1.893	113,146
2024-08-15	2.240	2.240	2.120	2.140	1.910	63,800
2024-08-14	2.220	2.240	2.220	2.220	1.982	42,200
2024-08-13	2.340	2.340	2.180	2.240	2.000	182,600
2024-08-09	2.320	2.400	2.240	2.240	2.000	178,704
2024-08-08	2.200	2.320	2.200	2.300	2.053	210,311
2024-08-07	2.080	2.240	2.080	2.140	1.910	274,622
2024-08-06	1.990	1.990	1.970	1.970	1.759	17,911
2024-08-05	2.000	2.000	1.980	1.990	1.776	48,108
2024-08-02	2.020	2.040	1.980	2.040	1.821	37,713
2024-08-01	2.040	2.040	2.000	2.020	1.803	23,400
2024-07-31	2.000	2.020	2.000	2.000	1.785	42,082
2024-07-30	1.990	2.020	1.990	2.000	1.785	55,001
2024-07-26	2.000	2.020	1.980	2.000	1.785	34,000

← NewerPage 9 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.