Mega Lifesciences Public Company Limited (MEGA.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
As of 02:56PM ICT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 1,124,726 |
| May 28, 2024 | 40.00 | 40.25 | 39.75 | 39.75 | 39.75 | 1,229,000 |
| May 27, 2024 | 40.50 | 40.50 | 40.00 | 40.25 | 40.25 | 1,038,400 |
| May 24, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| May 23, 2024 | 40.25 | 40.75 | 40.25 | 40.25 | 40.25 | 298,000 |
| May 21, 2024 | 40.50 | 40.75 | 40.25 | 40.25 | 40.25 | 666,000 |
| May 20, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| May 17, 2024 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | 1,312,500 |
| May 16, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| May 15, 2024 | 40.50 | 40.75 | 40.00 | 40.50 | 40.50 | 1,510,800 |
| May 14, 2024 | 40.25 | 41.00 | 40.00 | 40.50 | 40.50 | 2,286,700 |
| May 13, 2024 | 40.50 | 40.75 | 40.25 | 40.50 | 40.50 | 456,100 |
| May 10, 2024 | 40.50 | 40.75 | 40.25 | 40.50 | 40.50 | 744,500 |
| May 09, 2024 | 40.75 | 41.00 | 40.00 | 40.25 | 40.25 | 723,700 |
| May 08, 2024 | 40.50 | 41.00 | 40.25 | 40.75 | 40.75 | 769,400 |
| May 07, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| May 03, 2024 | 40.75 | 40.75 | 39.25 | 40.00 | 40.00 | 3,007,600 |
| May 02, 2024 | 41.00 | 41.25 | 40.50 | 40.50 | 40.50 | 579,400 |
| Apr 30, 2024 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 829,800 |
| Apr 29, 2024 | 40.50 | 41.25 | 40.25 | 41.00 | 41.00 | 768,800 |
| Apr 26, 2024 | 41.00 | 41.25 | 40.25 | 40.50 | 40.50 | 617,300 |
| Apr 25, 2024 | 40.50 | 41.25 | 40.50 | 41.25 | 41.25 | 527,200 |
| Apr 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 23, 2024 | 41.25 | 41.25 | 40.50 | 41.00 | 41.00 | 440,300 |
| Apr 22, 2024 | 41.50 | 41.50 | 40.75 | 40.75 | 40.75 | 727,200 |
| Apr 19, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Apr 18, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Apr 17, 2024 | 40.50 | 41.25 | 39.50 | 40.75 | 40.75 | 3,178,500 |
| Apr 11, 2024 | 41.00 | 41.25 | 40.50 | 41.00 | 41.00 | 1,263,400 |
| Apr 10, 2024 | 41.25 | 42.00 | 41.00 | 41.00 | 41.00 | 1,912,300 |
| Apr 09, 2024 | 42.00 | 42.25 | 41.25 | 41.25 | 41.25 | 1,286,300 |
| Apr 05, 2024 | 42.50 | 42.75 | 42.00 | 42.25 | 42.25 | 777,900 |
| Apr 04, 2024 | 43.25 | 43.25 | 42.25 | 42.50 | 42.50 | 1,254,700 |
| Apr 03, 2024 | 43.25 | 43.75 | 43.00 | 43.25 | 43.25 | 1,146,600 |
| Apr 02, 2024 | 43.00 | 43.75 | 43.00 | 43.25 | 43.25 | 1,680,300 |
| Apr 01, 2024 | 42.00 | 43.50 | 41.75 | 43.00 | 43.00 | 1,925,400 |
| Mar 29, 2024 | 41.50 | 42.00 | 41.25 | 42.00 | 42.00 | 1,008,200 |
| Mar 28, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Mar 27, 2024 | 41.50 | 41.75 | 41.25 | 41.50 | 41.50 | 561,700 |
| Mar 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 25, 2024 | 40.75 | 41.25 | 40.50 | 41.00 | 41.00 | 1,484,900 |
| Mar 22, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Mar 21, 2024 | 40.75 | 41.00 | 40.50 | 40.75 | 40.75 | 683,100 |
| Mar 20, 2024 | 41.00 | 41.00 | 40.25 | 40.50 | 40.50 | 1,268,400 |
| Mar 19, 2024 | 41.00 | 41.25 | 40.50 | 40.75 | 40.75 | 889,700 |
| Mar 18, 2024 | 40.75 | 41.00 | 40.25 | 41.00 | 41.00 | 1,155,600 |
| Mar 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 14, 2024 | 41.25 | 41.50 | 40.75 | 41.00 | 41.00 | 540,400 |
| Mar 13, 2024 | 40.50 | 41.75 | 40.50 | 41.25 | 41.25 | 1,417,800 |
| Mar 12, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Mar 11, 2024 | 41.00 | 41.00 | 40.50 | 40.75 | 40.75 | 674,600 |
| Mar 08, 2024 | 41.00 | 41.25 | 40.25 | 41.25 | 41.25 | 1,087,100 |
| Mar 07, 2024 | 41.00 | 41.50 | 40.50 | 40.75 | 40.75 | 1,021,600 |
| Mar 06, 2024 | 41.75 | 41.75 | 41.00 | 41.00 | 41.00 | 1,049,500 |
| Mar 06, 2024 | 0.8 Dividend | |||||
| Mar 05, 2024 | 42.00 | 43.00 | 41.75 | 42.50 | 41.70 | 1,828,400 |
| Mar 04, 2024 | 41.50 | 42.50 | 41.00 | 42.25 | 41.45 | 1,722,800 |
| Mar 01, 2024 | 42.00 | 43.00 | 41.50 | 41.50 | 40.72 | 1,468,200 |
| Feb 29, 2024 | 41.25 | 42.00 | 41.00 | 41.50 | 40.72 | 1,256,900 |
| Feb 28, 2024 | 41.75 | 42.00 | 41.00 | 41.50 | 40.72 | 838,200 |
| Feb 27, 2024 | 41.75 | 41.75 | 40.50 | 41.50 | 40.72 | 1,426,400 |
| Feb 23, 2024 | 41.50 | 42.25 | 41.25 | 41.75 | 40.96 | 1,569,300 |
| Feb 22, 2024 | 40.25 | 40.50 | 40.00 | 40.25 | 39.49 | 614,400 |
| Feb 21, 2024 | 40.00 | 40.50 | 40.00 | 40.25 | 39.49 | 624,500 |
| Feb 20, 2024 | 40.50 | 40.50 | 39.75 | 40.00 | 39.25 | 644,500 |
| Feb 19, 2024 | 40.00 | 40.50 | 40.00 | 40.50 | 39.74 | 379,600 |
| Feb 16, 2024 | 40.25 | 40.75 | 40.00 | 40.00 | 39.25 | 1,160,300 |
| Feb 15, 2024 | 41.25 | 41.50 | 40.25 | 40.50 | 39.74 | 790,700 |
| Feb 14, 2024 | 41.50 | 41.50 | 41.00 | 41.25 | 40.47 | 460,200 |
| Feb 13, 2024 | 41.25 | 42.00 | 41.25 | 41.50 | 40.72 | 396,100 |
| Feb 12, 2024 | 40.75 | 41.50 | 40.75 | 41.50 | 40.72 | 474,300 |
| Feb 09, 2024 | 41.50 | 41.50 | 40.50 | 40.75 | 39.98 | 2,138,200 |
| Feb 08, 2024 | 42.25 | 42.25 | 41.25 | 41.50 | 40.72 | 952,200 |
| Feb 07, 2024 | 42.25 | 42.75 | 41.75 | 42.00 | 41.21 | 920,200 |
| Feb 06, 2024 | 41.75 | 42.50 | 41.50 | 42.25 | 41.45 | 711,800 |
| Feb 05, 2024 | 42.25 | 42.50 | 41.75 | 41.75 | 40.96 | 826,500 |
| Feb 02, 2024 | 42.25 | 42.75 | 42.00 | 42.00 | 41.21 | 1,265,000 |
| Feb 01, 2024 | 42.50 | 42.75 | 42.00 | 42.25 | 41.45 | 1,407,300 |
| Jan 31, 2024 | 42.75 | 43.00 | 42.00 | 43.00 | 42.19 | 2,202,900 |
| Jan 30, 2024 | 42.75 | 42.75 | 42.25 | 42.50 | 41.70 | 624,900 |
| Jan 29, 2024 | 43.50 | 43.50 | 42.75 | 42.75 | 41.95 | 872,100 |
| Jan 26, 2024 | 44.00 | 44.25 | 43.50 | 43.50 | 42.68 | 1,490,400 |
| Jan 25, 2024 | 43.25 | 44.00 | 43.00 | 44.00 | 43.17 | 1,241,200 |
| Jan 24, 2024 | 43.00 | 43.25 | 42.50 | 43.25 | 42.44 | 682,900 |
| Jan 23, 2024 | 43.00 | 43.50 | 42.00 | 42.50 | 41.70 | 1,428,600 |
| Jan 22, 2024 | 43.25 | 43.25 | 42.25 | 42.50 | 41.70 | 1,658,600 |
| Jan 19, 2024 | 42.75 | 43.75 | 42.25 | 43.00 | 42.19 | 2,727,400 |
| Jan 18, 2024 | 41.50 | 43.25 | 41.50 | 42.50 | 41.70 | 3,278,800 |
| Jan 17, 2024 | 41.25 | 41.50 | 41.00 | 41.00 | 40.23 | 933,500 |
| Jan 16, 2024 | 41.50 | 42.00 | 41.00 | 41.25 | 40.47 | 776,600 |
| Jan 15, 2024 | 42.75 | 42.75 | 41.50 | 41.75 | 40.96 | 952,400 |
| Jan 12, 2024 | 41.50 | 42.00 | 41.25 | 41.75 | 40.96 | 1,052,900 |
| Jan 11, 2024 | 42.50 | 42.75 | 41.50 | 41.50 | 40.72 | 563,900 |
| Jan 10, 2024 | 42.25 | 42.50 | 41.50 | 42.50 | 41.70 | 1,104,900 |
| Jan 09, 2024 | 41.50 | 42.50 | 41.50 | 42.25 | 41.45 | 1,814,300 |
| Jan 08, 2024 | 41.25 | 41.50 | 40.50 | 41.50 | 40.72 | 834,800 |
| Jan 05, 2024 | 42.25 | 42.50 | 40.75 | 41.00 | 40.23 | 2,085,500 |
| Jan 04, 2024 | 42.00 | 42.50 | 41.75 | 42.25 | 41.45 | 665,100 |
| Jan 03, 2024 | 42.25 | 42.50 | 41.75 | 42.00 | 41.21 | 1,552,700 |
| Dec 28, 2023 | 40.75 | 40.75 | 40.00 | 40.25 | 39.49 | 970,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.