Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 1.630
-0.020 (-1.21%)
Dec 29, 2025, 3:05 PM ICT
Megachem (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | - | -1.21% | 21,800 |
| Dec 26, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 2.48% | 18,000 |
| Dec 25, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 11,800 |
| Dec 24, 2025 | 1.61 | 1.67 | 1.60 | 1.61 | 1.61 | 0.63% | 39,701 |
| Dec 23, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 91,901 |
| Dec 22, 2025 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 70,510 |
| Dec 19, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 18,200 |
| Dec 18, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 49,500 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 9,000 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 600 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 5,001 |
| Dec 12, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 37,415 |
| Dec 11, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 15,109 |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 13,608 |
| Dec 8, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 13,100 |
| Dec 4, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 18,100 |
| Dec 3, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 37,218 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 116,100 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 2,500 |
| Nov 28, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 13,600 |
| Nov 27, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 7,800 |
| Nov 26, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 30,200 |
| Nov 25, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 19,804 |
| Nov 24, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | - | 15,800 |
| Nov 21, 2025 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -1.22% | 232,000 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 35,600 |
| Nov 19, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 114,501 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 59,801 |
| Nov 17, 2025 | 1.55 | 1.63 | 1.54 | 1.60 | 1.60 | 4.58% | 265,302 |
| Nov 14, 2025 | 1.44 | 1.73 | 1.43 | 1.53 | 1.53 | 10.07% | 1,224,602 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 73,300 |
| Nov 12, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 162,673 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 207,802 |
| Nov 10, 2025 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 215,600 |
| Nov 7, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 134,400 |
| Nov 6, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 439,510 |
| Nov 5, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 109,900 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -4.46% | 164,862 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -3.09% | 303,100 |
| Oct 31, 2025 | 1.63 | 1.64 | 1.57 | 1.62 | 1.62 | -0.61% | 127,205 |
| Oct 30, 2025 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | -0.61% | 76,300 |
| Oct 29, 2025 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.80% | 104,401 |
| Oct 28, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 9,900 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 23,100 |
| Oct 24, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 37,100 |
| Oct 22, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 17,400 |
| Oct 21, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | 17,200 |
| Oct 20, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 5,300 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 60,202 |
| Oct 16, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 32,100 |