Mega Lifesciences PCL (BKK:MEGA)
Thailand · Delayed Price · Currency is THB 35.75
+0.50 (1.42%)
Apr 30, 2026, 4:36 PM ICT
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 31.75 | 32.50 | 31.50 | 32.25 | 32.25 | 2.38% | 595,228 |
| Mar 23, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -4.55% | 662,883 |
| Mar 20, 2026 | 32.50 | 33.25 | 32.50 | 33.00 | 33.00 | 0.76% | 247,335 |
| Mar 19, 2026 | 33.50 | 33.50 | 32.50 | 32.75 | 32.75 | -2.96% | 849,988 |
| Mar 18, 2026 | 33.50 | 34.00 | 33.50 | 33.75 | 33.75 | - | 565,730 |
| Mar 17, 2026 | 33.50 | 34.00 | 33.25 | 33.75 | 33.75 | 0.75% | 873,929 |
| Mar 16, 2026 | 33.25 | 33.75 | 33.00 | 33.50 | 33.50 | -1.47% | 911,931 |
| Mar 13, 2026 | 34.50 | 34.75 | 34.00 | 34.00 | 34.00 | -1.45% | 816,892 |
| Mar 12, 2026 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | -2.13% | 749,301 |
| Mar 11, 2026 | 34.00 | 36.00 | 33.75 | 35.25 | 35.25 | 3.68% | 1,256,299 |
| Mar 10, 2026 | 34.00 | 34.25 | 33.50 | 34.00 | 34.00 | 1.49% | 819,501 |
| Mar 9, 2026 | 34.25 | 34.25 | 33.00 | 33.50 | 33.50 | -6.29% | 1,065,277 |
| Mar 6, 2026 | 34.50 | 35.75 | 33.75 | 35.75 | 34.95 | 2.14% | 1,172,791 |
| Mar 5, 2026 | 34.50 | 35.00 | 33.50 | 35.00 | 34.22 | 4.48% | 1,428,986 |
| Mar 4, 2026 | 32.50 | 34.00 | 32.25 | 33.50 | 32.75 | -2.19% | 3,274,086 |
| Mar 2, 2026 | 36.00 | 36.25 | 34.25 | 34.25 | 33.48 | -9.87% | 1,986,814 |
| Feb 27, 2026 | 37.75 | 38.00 | 37.25 | 38.00 | 37.15 | - | 1,209,453 |
| Feb 26, 2026 | 36.50 | 38.00 | 36.50 | 38.00 | 37.15 | 4.11% | 1,207,337 |
| Feb 25, 2026 | 38.50 | 38.75 | 36.25 | 36.50 | 35.68 | -5.19% | 2,415,145 |
| Feb 24, 2026 | 38.50 | 39.25 | 38.50 | 38.50 | 37.64 | - | 443,574 |
| Feb 23, 2026 | 38.75 | 39.00 | 38.50 | 38.50 | 37.64 | -0.65% | 711,576 |
| Feb 20, 2026 | 38.75 | 39.00 | 38.25 | 38.75 | 37.88 | - | 719,263 |
| Feb 19, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 37.88 | -1.90% | 1,609,190 |
| Feb 18, 2026 | 39.00 | 39.50 | 38.75 | 39.50 | 38.62 | 1.28% | 2,031,393 |
| Feb 17, 2026 | 38.25 | 39.00 | 38.00 | 39.00 | 38.13 | 1.96% | 1,396,384 |
| Feb 16, 2026 | 39.25 | 39.25 | 38.00 | 38.25 | 37.39 | -3.16% | 1,604,187 |
| Feb 13, 2026 | 39.00 | 39.50 | 38.50 | 39.50 | 38.62 | - | 1,856,406 |