Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 30.25
-0.50 (-1.63%)
Aug 1, 2025, 4:38 PM ICT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | -1.63% | 1,305,265 |
| Jul 31, 2025 | 29.00 | 30.75 | 28.25 | 30.75 | 30.75 | 6.03% | 4,358,837 |
| Jul 30, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | -2.52% | 1,570,518 |
| Jul 29, 2025 | 29.75 | 30.50 | 29.50 | 29.75 | 29.75 | 1.71% | 1,629,067 |
| Jul 25, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 29.25 | 1.74% | 1,317,469 |
| Jul 24, 2025 | 29.00 | 29.50 | 28.75 | 28.75 | 28.75 | -1.71% | 825,977 |
| Jul 23, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 29.25 | 2.63% | 725,253 |
| Jul 22, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 820,185 |
| Jul 21, 2025 | 28.25 | 29.00 | 28.00 | 28.50 | 28.50 | 0.88% | 1,125,328 |
| Jul 18, 2025 | 28.25 | 28.50 | 27.75 | 28.25 | 28.25 | 0.89% | 755,241 |
| Jul 17, 2025 | 26.75 | 28.25 | 26.75 | 28.00 | 28.00 | 3.70% | 1,243,661 |
| Jul 16, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | -0.92% | 703,998 |
| Jul 15, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 0.93% | 1,043,556 |
| Jul 14, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 574,849 |
| Jul 11, 2025 | 26.00 | 26.50 | 25.75 | 26.50 | 26.50 | 1.92% | 692,771 |
| Jul 9, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 852,802 |
| Jul 8, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | -0.92% | 634,843 |
| Jul 7, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 1.87% | 986,526 |
| Jul 4, 2025 | 26.75 | 26.75 | 26.25 | 26.75 | 26.75 | - | 402,840 |
| Jul 3, 2025 | 26.50 | 27.25 | 26.25 | 26.75 | 26.75 | 0.94% | 885,391 |
| Jul 2, 2025 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | -0.93% | 1,132,441 |
| Jul 1, 2025 | 26.00 | 26.75 | 25.25 | 26.75 | 26.75 | 3.88% | 996,932 |
| Jun 30, 2025 | 25.75 | 25.75 | 25.00 | 25.75 | 25.75 | - | 1,453,027 |
| Jun 27, 2025 | 26.25 | 26.25 | 25.25 | 25.75 | 25.75 | -0.96% | 678,453 |
| Jun 26, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 1,091,826 |
| Jun 25, 2025 | 25.75 | 26.25 | 25.25 | 26.25 | 26.25 | 0.96% | 1,355,612 |
| Jun 24, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 593,229 |
| Jun 23, 2025 | 24.90 | 25.75 | 24.60 | 25.50 | 25.50 | 2.00% | 1,252,306 |
| Jun 20, 2025 | 25.50 | 25.75 | 25.00 | 25.00 | 25.00 | -1.96% | 1,468,831 |
| Jun 19, 2025 | 25.75 | 26.00 | 25.25 | 25.50 | 25.50 | -1.92% | 1,448,343 |
| Jun 18, 2025 | 26.25 | 26.75 | 26.00 | 26.00 | 26.00 | - | 1,477,801 |
| Jun 17, 2025 | 25.75 | 26.50 | 25.50 | 26.00 | 26.00 | 1.96% | 1,565,925 |
| Jun 16, 2025 | 26.00 | 26.25 | 25.50 | 25.50 | 25.50 | -1.92% | 1,059,140 |
| Jun 13, 2025 | 25.75 | 26.00 | 25.25 | 26.00 | 26.00 | 0.97% | 1,509,850 |
| Jun 12, 2025 | 25.75 | 26.00 | 25.25 | 25.75 | 25.75 | - | 1,297,003 |
| Jun 11, 2025 | 25.25 | 26.00 | 25.25 | 25.75 | 25.75 | 3.00% | 1,109,363 |
| Jun 10, 2025 | 25.75 | 26.00 | 25.00 | 25.00 | 25.00 | -2.91% | 2,214,048 |
| Jun 9, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 1.98% | 1,151,091 |
| Jun 6, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 401,405 |
| Jun 5, 2025 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | 1.00% | 1,197,382 |
| Jun 4, 2025 | 25.50 | 25.75 | 25.00 | 25.00 | 25.00 | -1.96% | 732,868 |
| May 30, 2025 | 25.00 | 25.75 | 25.00 | 25.50 | 25.50 | 2.00% | 1,502,038 |
| May 29, 2025 | 24.70 | 25.25 | 24.50 | 25.00 | 25.00 | 2.04% | 2,468,437 |
| May 28, 2025 | 24.70 | 25.25 | 24.30 | 24.50 | 24.50 | -1.61% | 2,639,551 |
| May 27, 2025 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | -0.40% | 1,645,660 |
| May 26, 2025 | 25.25 | 25.50 | 24.70 | 25.00 | 25.00 | -0.99% | 4,395,269 |
| May 23, 2025 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 2,057,068 |
| May 22, 2025 | 25.75 | 25.75 | 25.00 | 25.25 | 25.25 | -1.94% | 919,981 |
| May 21, 2025 | 26.75 | 27.00 | 25.50 | 25.75 | 25.75 | -3.74% | 2,149,735 |
| May 20, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | - | 608,815 |