Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 29.50
0.00 (0.00%)
Oct 31, 2025, 4:39 PM ICT
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | - | 333,253 |
| Sep 16, 2025 | 32.50 | 32.50 | 31.00 | 31.50 | 31.50 | -2.33% | 1,685,678 |
| Sep 15, 2025 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | 0.78% | 956,123 |
| 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 |