Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 35.00
-0.25 (-0.71%)
Nov 9, 2026, 4:02 PM ICT
Mega Lifesciences PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -0.71% | 606,997 |
| Nov 6, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | -0.70% | 1,009,269 |
| Nov 5, 2026 | 35.00 | 35.75 | 34.75 | 35.50 | 35.50 | 1.43% | 814,918 |
| Nov 4, 2026 | 35.75 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 1,608,776 |
| Nov 3, 2026 | 35.00 | 36.25 | 34.75 | 35.50 | 35.50 | 2.16% | 3,808,881 |
| Nov 2, 2026 | 33.25 | 34.75 | 33.00 | 34.75 | 34.75 | 5.30% | 3,032,663 |
| Oct 30, 2026 | 32.50 | 33.25 | 32.50 | 33.00 | 33.00 | 0.76% | 1,122,853 |
| Oct 29, 2026 | 33.50 | 34.00 | 32.50 | 32.75 | 32.75 | -3.68% | 2,372,764 |
| Oct 28, 2026 | 34.00 | 34.25 | 33.75 | 34.00 | 34.00 | - | 934,551 |
| Oct 27, 2026 | 34.25 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 2,094,125 |
| Oct 26, 2026 | 34.50 | 34.75 | 34.25 | 34.25 | 34.25 | -0.72% | 1,847,386 |
| Oct 22, 2026 | 33.75 | 34.75 | 33.50 | 34.50 | 34.50 | 2.99% | 710,695 |
| Oct 21, 2026 | 32.75 | 33.75 | 32.50 | 33.50 | 33.50 | 2.29% | 1,105,473 |
| Oct 20, 2026 | 32.75 | 33.25 | 32.75 | 32.75 | 32.75 | - | 853,411 |
| Oct 19, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 677,464 |
| Oct 15, 2026 | 33.00 | 33.25 | 32.50 | 33.00 | 33.00 | 0.76% | 893,356 |
| Oct 14, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 1,316,354 |
| Oct 12, 2026 | 33.75 | 33.75 | 32.50 | 33.00 | 33.00 | -2.22% | 2,183,479 |
| Oct 9, 2026 | 33.25 | 33.75 | 33.25 | 33.75 | 33.75 | 1.50% | 179,733 |
| Oct 8, 2026 | 33.50 | 33.75 | 33.25 | 33.25 | 33.25 | -0.75% | 458,564 |
| Oct 7, 2026 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | - | 191,919 |
| Oct 6, 2026 | 33.75 | 33.75 | 33.00 | 33.50 | 33.50 | - | 843,814 |
| Oct 5, 2026 | 33.75 | 34.00 | 33.50 | 33.50 | 33.50 | -0.74% | 276,942 |
| Oct 2, 2026 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | -0.74% | 155,981 |
| Oct 1, 2026 | 33.75 | 34.25 | 33.75 | 34.00 | 34.00 | 0.74% | 440,490 |
| Sep 30, 2026 | 34.50 | 34.50 | 33.75 | 33.75 | 33.75 | -2.17% | 752,878 |
| Sep 29, 2026 | 34.50 | 34.75 | 34.25 | 34.50 | 34.50 | - | 607,699 |
| Sep 28, 2026 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | -0.72% | 816,747 |
| Sep 25, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | 34.75 | 0.72% | 438,571 |
| Sep 24, 2026 | 35.75 | 35.75 | 34.25 | 34.50 | 34.50 | -4.17% | 2,285,556 |
| Sep 23, 2026 | 36.00 | 36.75 | 35.75 | 36.00 | 36.00 | - | 785,912 |
| Sep 22, 2026 | 35.75 | 36.50 | 35.50 | 36.00 | 36.00 | 0.70% | 883,660 |
| Sep 21, 2026 | 35.75 | 35.75 | 35.25 | 35.75 | 35.75 | - | 692,753 |
| Sep 18, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | - | 897,968 |
| Sep 17, 2026 | 36.00 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 844,640 |
| Sep 16, 2026 | 36.00 | 36.25 | 36.00 | 36.00 | 36.00 | -0.69% | 280,584 |
| Sep 15, 2026 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 474,855 |
| Sep 14, 2026 | 36.50 | 36.75 | 36.00 | 36.25 | 36.25 | -0.68% | 879,668 |
| Sep 11, 2026 | 36.00 | 36.75 | 35.75 | 36.50 | 36.50 | 2.10% | 1,096,783 |
| Sep 10, 2026 | 35.25 | 35.75 | 35.00 | 35.75 | 35.75 | 1.42% | 744,041 |
| Sep 9, 2026 | 35.75 | 35.75 | 35.25 | 35.25 | 35.25 | -1.40% | 632,608 |
| Sep 8, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | - | 1,035,722 |
| Sep 7, 2026 | 36.25 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 734,348 |
| Sep 4, 2026 | 35.00 | 36.25 | 35.00 | 36.00 | 36.00 | 2.86% | 1,057,073 |
| Sep 3, 2026 | 35.25 | 35.50 | 34.75 | 35.00 | 35.00 | - | 999,088 |
| Sep 2, 2026 | 35.25 | 35.50 | 34.75 | 35.00 | 35.00 | - | 803,327 |
| Sep 1, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,014,923 |
| Aug 31, 2026 | 36.00 | 36.25 | 35.75 | 36.00 | 36.00 | -0.69% | 668,601 |
| Aug 28, 2026 | 36.00 | 36.50 | 36.00 | 36.25 | 36.25 | 0.69% | 510,707 |
| Aug 27, 2026 | 35.75 | 36.25 | 35.75 | 36.00 | 36.00 | 0.70% | 473,482 |