Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← MGT.BK stock page

Megachem (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.160	2.200	2.160	2.180	2.180	55,200
2026-10-14	2.180	2.180	2.140	2.180	2.180	40,100
2026-10-12	2.180	2.240	2.180	2.220	2.220	103,900
2026-10-09	2.220	2.240	2.200	2.220	2.220	31,702
2026-10-08	2.240	2.260	2.180	2.180	2.180	37,800
2026-10-07	2.220	2.240	2.200	2.240	2.240	41,400
2026-10-06	2.240	2.240	2.200	2.240	2.240	51,950
2026-10-05	2.220	2.280	2.220	2.240	2.240	22,600
2026-10-02	2.240	2.260	2.140	2.260	2.260	115,000
2026-10-01	2.240	2.280	2.220	2.280	2.280	8,300
2026-09-30	2.280	2.280	2.180	2.240	2.240	177,500
2026-09-29	2.300	2.300	2.260	2.300	2.300	13,400
2026-09-28	2.280	2.300	2.260	2.300	2.300	41,500
2026-09-25	2.320	2.320	2.260	2.300	2.300	90,900
2026-09-24	2.320	2.340	2.260	2.260	2.260	39,701
2026-09-23	2.280	2.320	2.260	2.320	2.320	129,500
2026-09-22	2.260	2.280	2.260	2.260	2.260	176,600
2026-09-21	2.280	2.300	2.240	2.280	2.280	120,701
2026-09-18	2.280	2.340	2.240	2.320	2.320	146,101

Page 1 of 1 · 19 trading days

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.