Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 32.00
-0.50 (-1.54%)
Sep 12, 2025, 4:36 PM ICT
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.50 | 32.75 | 32.00 | 32.00 | 32.00 | -1.54% | 922,073 |
| Sep 11, 2025 | 32.00 | 32.75 | 32.00 | 32.50 | 32.50 | 1.56% | 1,624,147 |
| Sep 10, 2025 | 32.00 | 32.25 | 31.50 | 32.00 | 32.00 | - | 528,914 |
| Sep 9, 2025 | 32.75 | 32.75 | 31.50 | 32.00 | 32.00 | - | 1,007,926 |
| Sep 8, 2025 | 30.00 | 32.00 | 29.75 | 32.00 | 32.00 | 7.56% | 1,704,402 |
| Sep 5, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 514,290 |
| Sep 4, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | 29.50 | 2.61% | 508,541 |
| Sep 3, 2025 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 1.77% | 374,233 |
| Sep 2, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 200,077 |
| Sep 1, 2025 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | - | 308,519 |
| Aug 29, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 270,447 |
| Aug 28, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | - | 315,879 |
| Aug 27, 2025 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | -3.42% | 853,596 |
| Aug 26, 2025 | 29.50 | 30.00 | 29.25 | 29.25 | 28.45 | -1.68% | 866,213 |
| Aug 25, 2025 | 29.75 | 30.25 | 29.25 | 29.75 | 28.94 | 0.85% | 717,966 |
| Aug 22, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 28.69 | - | 375,838 |
| Aug 21, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 28.69 | -0.84% | 692,896 |
| Aug 20, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 28.94 | 0.85% | 837,887 |
| Aug 19, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 28.69 | -1.67% | 533,933 |
| Aug 18, 2025 | 30.00 | 30.50 | 29.75 | 30.00 | 29.18 | -2.44% | 1,446,756 |
| Aug 15, 2025 | 29.50 | 30.75 | 29.50 | 30.75 | 29.91 | -1.60% | 1,415,427 |
| Aug 14, 2025 | 30.75 | 31.25 | 30.50 | 31.25 | 30.40 | 0.81% | 992,233 |
| Aug 13, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 30.15 | 1.64% | 1,206,903 |
| Aug 8, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 29.67 | - | 173,664 |
| Aug 7, 2025 | 30.50 | 31.00 | 30.25 | 30.50 | 29.67 | - | 1,311,157 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.00 | 30.50 | 29.67 | - | 651,411 |
| Aug 5, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 29.67 | 1.67% | 393,426 |
| Aug 4, 2025 | 30.25 | 30.50 | 29.00 | 30.00 | 29.18 | -0.83% | 1,203,660 |
| Aug 1, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 29.42 | -1.63% | 1,305,265 |
| Jul 31, 2025 | 29.00 | 30.75 | 28.25 | 30.75 | 29.91 | 6.03% | 3,838,137 |
| Jul 30, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 28.21 | -2.52% | 1,570,518 |
| Jul 29, 2025 | 29.75 | 30.50 | 29.50 | 29.75 | 28.94 | 1.71% | 1,629,067 |
| Jul 25, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 28.45 | 1.74% | 1,317,469 |
| Jul 24, 2025 | 29.00 | 29.50 | 28.75 | 28.75 | 27.96 | -1.71% | 825,977 |
| Jul 23, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 28.45 | 2.63% | 725,253 |
| Jul 22, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 27.72 | - | 820,185 |
| Jul 21, 2025 | 28.25 | 29.00 | 28.00 | 28.50 | 27.72 | 0.88% | 1,125,328 |
| Jul 18, 2025 | 28.25 | 28.50 | 27.75 | 28.25 | 27.48 | 0.89% | 755,241 |
| Jul 17, 2025 | 26.75 | 28.25 | 26.75 | 28.00 | 27.23 | 3.70% | 1,243,661 |
| Jul 16, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 26.26 | -0.92% | 703,998 |
| Jul 15, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 26.50 | 0.93% | 1,043,556 |
| Jul 14, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 26.26 | 1.89% | 574,849 |
| Jul 11, 2025 | 26.00 | 26.50 | 25.75 | 26.50 | 25.78 | 1.92% | 692,771 |
| Jul 9, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 25.29 | -3.70% | 852,802 |
| Jul 8, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 26.26 | -0.92% | 558,843 |
| Jul 7, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 26.50 | 1.87% | 986,526 |
| Jul 4, 2025 | 26.75 | 26.75 | 26.25 | 26.75 | 26.02 | - | 402,840 |
| Jul 3, 2025 | 26.50 | 27.25 | 26.25 | 26.75 | 26.02 | 0.94% | 885,391 |
| Jul 2, 2025 | 26.75 | 27.00 | 26.25 | 26.50 | 25.78 | -0.93% | 1,132,441 |
| Jul 1, 2025 | 26.00 | 26.75 | 25.25 | 26.75 | 26.02 | 3.88% | 996,932 |