Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 31.50
-0.50 (-1.56%)
At close: Nov 28, 2025
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 31.50 | -1.56% | 335,455 |
| Nov 27, 2025 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | - | 184,418 |
| Nov 26, 2025 | 31.75 | 32.00 | 31.25 | 32.00 | 32.00 | - | 624,490 |
| Nov 25, 2025 | 31.50 | 32.00 | 31.00 | 32.00 | 32.00 | 1.59% | 857,131 |
| Nov 24, 2025 | 31.00 | 31.50 | 30.75 | 31.50 | 31.50 | 1.61% | 313,711 |
| Nov 21, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 968,408 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 292,540 |
| Nov 19, 2025 | 30.75 | 31.50 | 30.50 | 31.50 | 31.50 | 2.44% | 894,367 |
| Nov 18, 2025 | 31.00 | 31.50 | 30.75 | 30.75 | 30.75 | -0.81% | 502,955 |
| Nov 17, 2025 | 30.25 | 31.50 | 30.00 | 31.00 | 31.00 | 1.64% | 1,311,470 |
| Nov 14, 2025 | 29.75 | 30.75 | 29.75 | 30.50 | 30.50 | 4.27% | 1,036,475 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -1.68% | 298,401 |
| Nov 12, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | - | 251,527 |
| Nov 11, 2025 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | -2.46% | 323,380 |
| Nov 10, 2025 | 29.25 | 30.50 | 29.25 | 30.50 | 30.50 | 4.27% | 432,868 |
| Nov 7, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 111,736 |
| Nov 6, 2025 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 0.86% | 314,772 |
| Nov 5, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 377,624 |
| Nov 4, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 210,723 |
| Nov 3, 2025 | 29.50 | 30.75 | 29.00 | 29.75 | 29.75 | 0.85% | 1,240,607 |
| Oct 31, 2025 | 29.75 | 29.75 | 29.00 | 29.50 | 29.50 | - | 289,424 |
| Oct 30, 2025 | 29.25 | 30.25 | 29.00 | 29.50 | 29.50 | 1.72% | 704,615 |
| Oct 29, 2025 | 28.75 | 29.50 | 28.75 | 29.00 | 29.00 | 0.87% | 263,182 |
| Oct 28, 2025 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | - | 414,353 |
| Oct 27, 2025 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 274,777 |
| Oct 24, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 166,669 |
| Oct 22, 2025 | 28.75 | 29.00 | 28.25 | 29.00 | 29.00 | 0.87% | 556,522 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 617,178 |
| Oct 20, 2025 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 402,742 |
| Oct 17, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 618,440 |
| Oct 16, 2025 | 28.00 | 29.25 | 28.00 | 29.00 | 29.00 | 4.50% | 456,195 |
| Oct 15, 2025 | 28.50 | 29.00 | 27.75 | 27.75 | 27.75 | -3.48% | 1,809,643 |
| Oct 14, 2025 | 30.25 | 30.25 | 28.50 | 28.75 | 28.75 | -5.74% | 1,219,239 |
| Oct 10, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 0.83% | 542,915 |
| Oct 9, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | - | 433,012 |
| Oct 8, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | -0.82% | 733,824 |
| Oct 7, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 468,470 |
| Oct 6, 2025 | 31.75 | 31.75 | 30.00 | 30.00 | 30.00 | -4.76% | 1,419,324 |
| Oct 3, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 334,948 |
| Oct 2, 2025 | 31.25 | 31.50 | 30.75 | 31.00 | 31.00 | - | 841,102 |
| Oct 1, 2025 | 31.00 | 31.75 | 31.00 | 31.00 | 31.00 | - | 715,962 |
| Sep 30, 2025 | 31.00 | 31.25 | 30.50 | 31.00 | 31.00 | - | 739,013 |
| Sep 29, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | 31.00 | 0.81% | 240,919 |
| Sep 26, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 1,284,178 |
| Sep 25, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 205,656 |
| Sep 24, 2025 | 30.50 | 31.00 | 30.25 | 31.00 | 31.00 | 1.64% | 454,590 |
| Sep 23, 2025 | 31.00 | 31.25 | 30.25 | 30.50 | 30.50 | -1.61% | 958,400 |
| Sep 22, 2025 | 31.75 | 31.75 | 30.75 | 31.00 | 31.00 | -1.59% | 801,949 |
| Sep 19, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | 0.80% | 397,825 |
| Sep 18, 2025 | 31.50 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 325,112 |