Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 39.00
+0.50 (1.30%)
Aug 13, 2026, 4:36 PM ICT
Mega Lifesciences PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 38.50 | 39.00 | 38.25 | 39.00 | 39.00 | 1.30% | 652,490 |
| Aug 11, 2026 | 38.75 | 39.00 | 38.25 | 38.50 | 38.50 | -0.65% | 466,665 |
| Aug 10, 2026 | 39.50 | 39.50 | 38.50 | 38.75 | 38.75 | -1.27% | 485,882 |
| Aug 7, 2026 | 38.50 | 39.25 | 38.50 | 39.25 | 39.25 | 1.95% | 1,072,151 |
| Aug 6, 2026 | 38.50 | 38.75 | 38.25 | 38.50 | 38.50 | - | 796,791 |
| Aug 5, 2026 | 38.75 | 38.75 | 38.25 | 38.50 | 38.50 | -0.65% | 602,037 |
| Aug 4, 2026 | 39.25 | 39.75 | 38.50 | 38.75 | 38.75 | -1.90% | 1,562,624 |
| Aug 3, 2026 | 38.00 | 39.50 | 38.00 | 39.50 | 39.50 | 3.95% | 2,311,346 |
| Jul 31, 2026 | 37.75 | 38.00 | 37.50 | 38.00 | 38.00 | 0.66% | 462,251 |
| Jul 30, 2026 | 37.25 | 37.75 | 36.50 | 37.75 | 37.75 | 0.67% | 1,203,201 |
| Jul 27, 2026 | 37.25 | 37.75 | 37.00 | 37.50 | 37.50 | 0.67% | 850,326 |
| Jul 24, 2026 | 37.50 | 37.50 | 37.00 | 37.25 | 37.25 | -0.67% | 506,787 |
| Jul 23, 2026 | 38.25 | 38.50 | 37.50 | 37.50 | 37.50 | -1.96% | 564,762 |
| Jul 22, 2026 | 37.75 | 38.25 | 37.50 | 38.25 | 38.25 | 1.32% | 1,299,010 |
| Jul 21, 2026 | 37.75 | 38.25 | 37.75 | 37.75 | 37.75 | - | 539,249 |
| Jul 20, 2026 | 37.50 | 38.00 | 37.25 | 37.75 | 37.75 | - | 887,332 |
| Jul 17, 2026 | 38.00 | 38.50 | 37.50 | 37.75 | 37.75 | -0.66% | 575,076 |
| Jul 16, 2026 | 38.00 | 38.25 | 37.50 | 38.00 | 38.00 | - | 211,213 |
| Jul 15, 2026 | 37.75 | 38.50 | 37.75 | 38.00 | 38.00 | 0.66% | 873,912 |
| Jul 14, 2026 | 37.25 | 37.75 | 37.00 | 37.75 | 37.75 | 1.34% | 737,163 |
| Jul 13, 2026 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | 0.68% | 700,210 |
| Jul 10, 2026 | 37.50 | 37.75 | 37.00 | 37.00 | 37.00 | -1.33% | 702,563 |
| Jul 9, 2026 | 37.00 | 37.50 | 36.75 | 37.50 | 37.50 | 1.35% | 457,501 |
| Jul 8, 2026 | 37.75 | 37.75 | 36.50 | 37.00 | 37.00 | -1.99% | 1,334,709 |
| Jul 7, 2026 | 37.75 | 38.00 | 37.25 | 37.75 | 37.75 | -0.66% | 541,492 |
| Jul 6, 2026 | 38.00 | 38.00 | 37.25 | 38.00 | 38.00 | 0.66% | 1,022,371 |
| Jul 3, 2026 | 37.00 | 38.00 | 37.00 | 37.75 | 37.75 | 0.67% | 734,293 |
| Jul 2, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | -0.66% | 585,090 |
| Jul 1, 2026 | 36.75 | 37.75 | 36.50 | 37.75 | 37.75 | 2.72% | 1,066,764 |
| Jun 30, 2026 | 35.50 | 37.25 | 35.50 | 36.75 | 36.75 | 3.52% | 2,488,697 |
| Jun 29, 2026 | 35.25 | 35.50 | 34.75 | 35.50 | 35.50 | 1.43% | 1,738,337 |
| Jun 26, 2026 | 35.00 | 35.75 | 35.00 | 35.00 | 35.00 | -0.71% | 1,092,935 |
| Jun 25, 2026 | 34.50 | 35.25 | 34.50 | 35.25 | 35.25 | 2.17% | 1,113,715 |
| Jun 24, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | 0.73% | 370,797 |
| Jun 23, 2026 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | -1.44% | 546,634 |
| Jun 22, 2026 | 35.00 | 35.00 | 34.25 | 34.75 | 34.75 | -0.71% | 1,441,697 |
| Jun 19, 2026 | 35.75 | 36.00 | 35.00 | 35.00 | 35.00 | -2.10% | 567,162 |
| Jun 18, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | 1.42% | 313,925 |
| Jun 17, 2026 | 35.75 | 35.75 | 35.00 | 35.25 | 35.25 | -1.40% | 598,630 |
| Jun 16, 2026 | 34.25 | 35.75 | 34.25 | 35.75 | 35.75 | 5.15% | 1,405,694 |
| Jun 15, 2026 | 34.25 | 34.75 | 34.00 | 34.00 | 34.00 | - | 873,322 |
| Jun 12, 2026 | 34.25 | 34.75 | 33.75 | 34.00 | 34.00 | -0.73% | 2,333,289 |
| Jun 11, 2026 | 34.25 | 34.50 | 34.00 | 34.25 | 34.25 | -0.72% | 951,528 |
| Jun 10, 2026 | 35.00 | 35.25 | 34.50 | 34.50 | 34.50 | -2.13% | 1,369,647 |
| Jun 9, 2026 | 35.25 | 35.25 | 35.00 | 35.25 | 35.25 | - | 408,444 |
| Jun 8, 2026 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | - | 568,930 |
| Jun 5, 2026 | 35.25 | 35.75 | 35.25 | 35.25 | 35.25 | - | 845,187 |
| Jun 4, 2026 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | -0.70% | 775,610 |
| Jun 2, 2026 | 35.75 | 36.00 | 35.25 | 35.50 | 35.50 | -1.39% | 2,514,853 |
| May 29, 2026 | 35.25 | 36.00 | 35.00 | 36.00 | 36.00 | 4.35% | 2,929,727 |