Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.38▲ 2.93%

← MEGA.BK stock page

Mega Lifesciences Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	47.000	47.750	46.250	46.500	39.628	2,561,400
2021-11-08	47.250	47.750	46.250	47.000	40.054	2,085,200
2021-11-05	47.500	47.500	46.750	47.000	40.054	2,165,200
2021-11-04	47.750	47.750	46.500	47.250	40.267	3,274,000
2021-11-03	47.000	48.500	46.750	47.250	40.267	6,529,100
2021-11-02	47.000	47.250	45.750	46.750	39.841	5,385,300
2021-11-01	47.000	47.500	46.250	46.750	39.841	8,486,600
2021-10-29	46.500	47.500	45.750	46.500	39.628	5,700,000
2021-10-28	46.000	46.750	45.500	46.250	39.415	3,752,700
2021-10-27	46.250	46.500	45.250	46.000	39.202	5,211,700
2021-10-26	46.750	46.750	45.750	46.250	39.415	6,866,300
2021-10-25	46.750	49.250	46.000	46.750	39.841	16,086,400
2021-10-21	45.500	46.500	45.000	45.250	38.562	5,713,700
2021-10-20	45.500	46.250	44.500	45.500	38.775	5,359,400
2021-10-19	44.000	46.000	43.750	45.500	38.775	6,670,500
2021-10-18	44.500	44.500	43.250	44.000	37.497	2,430,000
2021-10-15	44.750	45.000	44.000	44.500	37.923	1,933,700
2021-10-14	44.000	45.250	43.750	44.750	38.136	4,264,900

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.8500 THB
2026-03-09	0.8000 THB
2025-08-27	0.8000 THB
2025-03-07	0.8000 THB
2024-08-23	0.3000 THB
2024-03-06	0.2500 THB
2023-08-24	0.4200 THB
2023-03-08	0.5800 THB
2022-08-24	0.6000 THB
2022-03-08	0.5600 THB
2021-08-27	0.3900 THB
2021-03-08	0.2100 THB
2020-08-27	0.0700 THB
2020-03-09	0.1400 THB
2019-08-28	0.1500 THB
2019-03-11	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.