Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 34.00
-0.25 (-0.73%)
Jun 12, 2026, 4:36 PM ICT
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | -2.13% | 1,073,318 |
| May 27, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | 2.17% | 1,260,798 |
| May 26, 2026 | 34.75 | 35.25 | 34.50 | 34.50 | 34.50 | -0.72% | 545,823 |
| May 25, 2026 | 34.75 | 35.50 | 34.50 | 34.75 | 34.75 | - | 743,860 |
| May 22, 2026 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | - | 359,974 |
| May 21, 2026 | 35.00 | 35.00 | 34.50 | 34.75 | 34.75 | - | 461,577 |
| May 20, 2026 | 34.50 | 35.25 | 34.50 | 34.75 | 34.75 | - | 574,612 |
| May 19, 2026 | 35.25 | 35.50 | 34.75 | 34.75 | 34.75 | -1.42% | 494,459 |
| May 18, 2026 | 35.00 | 35.25 | 34.50 | 35.25 | 35.25 | 0.71% | 1,007,339 |
| May 15, 2026 | 36.50 | 36.75 | 35.00 | 35.00 | 35.00 | -4.11% | 1,477,677 |
| May 14, 2026 | 37.50 | 37.50 | 36.25 | 36.50 | 36.50 | -3.31% | 944,211 |
| May 13, 2026 | 35.25 | 37.75 | 35.00 | 37.75 | 37.75 | 6.34% | 2,168,381 |
| May 12, 2026 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | - | 363,891 |
| May 11, 2026 | 35.50 | 36.25 | 35.25 | 35.50 | 35.50 | -0.70% | 791,835 |
| May 8, 2026 | 36.50 | 36.50 | 35.50 | 35.75 | 35.75 | -2.05% | 489,842 |
| May 7, 2026 | 36.75 | 37.00 | 36.25 | 36.50 | 36.50 | -1.35% | 504,571 |
| May 6, 2026 | 35.75 | 37.25 | 35.75 | 37.00 | 37.00 | 4.23% | 2,005,042 |
| May 5, 2026 | 35.75 | 35.75 | 35.25 | 35.50 | 35.50 | -0.70% | 957,691 |
| Apr 30, 2026 | 35.50 | 36.00 | 34.75 | 35.75 | 35.75 | 1.42% | 802,792 |
| Apr 29, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | 0.71% | 728,266 |
| Apr 28, 2026 | 35.25 | 35.25 | 34.75 | 35.00 | 35.00 | -1.41% | 476,895 |
| Apr 27, 2026 | 33.25 | 35.50 | 33.25 | 35.50 | 35.50 | 6.77% | 1,287,833 |
| Apr 24, 2026 | 34.00 | 34.00 | 32.75 | 33.25 | 33.25 | -2.92% | 716,840 |
| Apr 23, 2026 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | -0.72% | 549,121 |
| Apr 22, 2026 | 33.25 | 34.75 | 33.25 | 34.50 | 34.50 | 3.76% | 1,625,786 |
| Apr 21, 2026 | 33.50 | 33.75 | 33.00 | 33.25 | 33.25 | -0.75% | 420,562 |
| Apr 20, 2026 | 33.00 | 33.50 | 32.75 | 33.50 | 33.50 | 1.52% | 251,682 |
| Apr 17, 2026 | 33.75 | 33.75 | 32.75 | 33.00 | 33.00 | -2.94% | 559,900 |
| Apr 16, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | -0.73% | 765,055 |
| Apr 10, 2026 | 33.75 | 34.50 | 33.75 | 34.25 | 34.25 | 1.48% | 359,628 |
| Apr 9, 2026 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | -0.74% | 375,952 |
| Apr 8, 2026 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | 1.49% | 409,978 |
| Apr 7, 2026 | 33.00 | 33.50 | 32.50 | 33.50 | 33.50 | 0.75% | 1,285,452 |
| Apr 3, 2026 | 34.25 | 34.25 | 33.25 | 33.25 | 33.25 | -3.62% | 608,106 |
| Apr 2, 2026 | 34.00 | 34.75 | 33.75 | 34.50 | 34.50 | 0.73% | 579,861 |
| Apr 1, 2026 | 34.00 | 34.75 | 34.00 | 34.25 | 34.25 | 0.74% | 254,794 |
| Mar 31, 2026 | 34.25 | 35.00 | 33.25 | 34.00 | 34.00 | -0.73% | 1,449,299 |
| Mar 30, 2026 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | - | 419,077 |
| Mar 27, 2026 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 1.48% | 484,706 |
| Mar 26, 2026 | 33.50 | 34.25 | 33.50 | 33.75 | 33.75 | 0.75% | 829,511 |
| Mar 25, 2026 | 32.50 | 33.75 | 32.50 | 33.50 | 33.50 | 3.88% | 817,844 |