Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 34.75
+0.25 (0.72%)
Sep 25, 2026, 4:35 PM ICT
Mega Lifesciences PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | - | 0.72% | 334,419 |
| 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 |
| Aug 26, 2026 | 35.50 | 36.50 | 35.50 | 35.75 | 35.75 | -1.11% | 1,355,674 |
| Aug 25, 2026 | 37.00 | 37.00 | 36.50 | 37.00 | 36.15 | 0.68% | 446,014 |
| Aug 24, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 35.91 | -0.68% | 568,501 |
| Aug 21, 2026 | 36.75 | 37.50 | 36.75 | 37.00 | 36.15 | 0.68% | 629,651 |
| Aug 20, 2026 | 36.75 | 37.00 | 36.25 | 36.75 | 35.91 | 0.68% | 1,373,036 |
| Aug 19, 2026 | 37.25 | 37.25 | 36.50 | 36.50 | 35.66 | -2.67% | 1,713,620 |
| Aug 18, 2026 | 37.50 | 37.75 | 37.25 | 37.50 | 36.64 | - | 801,765 |
| Aug 17, 2026 | 38.00 | 38.25 | 37.25 | 37.50 | 36.64 | -1.32% | 1,378,283 |
| Aug 14, 2026 | 38.75 | 39.00 | 37.25 | 38.00 | 37.13 | -2.56% | 2,864,002 |
| Aug 13, 2026 | 38.50 | 39.00 | 38.25 | 39.00 | 38.10 | 1.30% | 652,490 |
| Aug 11, 2026 | 38.75 | 39.00 | 38.25 | 38.50 | 37.62 | -0.65% | 466,665 |
| Aug 10, 2026 | 39.50 | 39.50 | 38.50 | 38.75 | 37.86 | -1.27% | 485,882 |
| Aug 7, 2026 | 38.50 | 39.25 | 38.50 | 39.25 | 38.35 | 1.95% | 1,072,151 |
| Aug 6, 2026 | 38.50 | 38.75 | 38.25 | 38.50 | 37.62 | - | 796,791 |
| Aug 5, 2026 | 38.75 | 38.75 | 38.25 | 38.50 | 37.62 | -0.65% | 602,037 |
| Aug 4, 2026 | 39.25 | 39.75 | 38.50 | 38.75 | 37.86 | -1.90% | 1,562,624 |
| Aug 3, 2026 | 38.00 | 39.50 | 38.00 | 39.50 | 38.59 | 3.95% | 2,311,346 |
| Jul 31, 2026 | 37.75 | 38.00 | 37.50 | 38.00 | 37.13 | 0.66% | 462,251 |
| Jul 30, 2026 | 37.25 | 37.75 | 36.50 | 37.75 | 36.88 | 0.67% | 1,203,201 |
| Jul 27, 2026 | 37.25 | 37.75 | 37.00 | 37.50 | 36.64 | 0.67% | 850,326 |
| Jul 24, 2026 | 37.50 | 37.50 | 37.00 | 37.25 | 36.39 | -0.67% | 506,787 |
| Jul 23, 2026 | 38.25 | 38.50 | 37.50 | 37.50 | 36.64 | -1.96% | 564,762 |
| Jul 22, 2026 | 37.75 | 38.25 | 37.50 | 38.25 | 37.37 | 1.32% | 1,299,010 |
| Jul 21, 2026 | 37.75 | 38.25 | 37.75 | 37.75 | 36.88 | - | 539,249 |
| Jul 20, 2026 | 37.50 | 38.00 | 37.25 | 37.75 | 36.88 | - | 887,332 |
| Jul 17, 2026 | 38.00 | 38.50 | 37.50 | 37.75 | 36.88 | -0.66% | 575,076 |
| Jul 16, 2026 | 38.00 | 38.25 | 37.50 | 38.00 | 37.13 | - | 211,213 |
| Jul 15, 2026 | 37.75 | 38.50 | 37.75 | 38.00 | 37.13 | 0.66% | 873,912 |