Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 1.770
-0.040 (-2.21%)
Mar 2, 2026, 4:35 PM ICT
Megachem (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | - | -0.55% | 164,002 |
| Feb 27, 2026 | 1.85 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 769,000 |
| Feb 26, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 306,219 |
| Feb 25, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 184,778 |
| Feb 24, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 181,303 |
| Feb 23, 2026 | 1.94 | 2.00 | 1.87 | 1.87 | 1.87 | -4.10% | 981,210 |
| Feb 20, 2026 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -3.47% | 886,417 |
| Feb 19, 2026 | 1.97 | 2.26 | 1.97 | 2.02 | 2.02 | 1.51% | 3,662,804 |
| Feb 18, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 345,811 |
| Feb 17, 2026 | 2.04 | 2.06 | 1.93 | 2.00 | 2.00 | -1.96% | 890,517 |
| Feb 16, 2026 | 1.80 | 2.16 | 1.79 | 2.04 | 2.04 | 20.71% | 4,585,535 |
| Feb 13, 2026 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 1.20% | 384,404 |
| Feb 12, 2026 | 1.61 | 1.67 | 1.60 | 1.67 | 1.67 | 5.03% | 417,402 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 99,802 |
| Feb 10, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 74,204 |
| Feb 9, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 46,401 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | - | 51,400 |
| Feb 5, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 86,204 |
| Feb 4, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 13,300 |
| Feb 3, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 1.27% | 10,500 |
| Feb 2, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 156,702 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 21,400 |
| Jan 29, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 74,000 |
| Jan 28, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 35,501 |
| Jan 27, 2026 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | - | 70,603 |
| Jan 26, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | - | 55,000 |
| Jan 23, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 179,313 |
| Jan 22, 2026 | 1.58 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 60,900 |
| Jan 21, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 32,501 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 165,800 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | 2.53% | 61,600 |
| Jan 16, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 17,801 |
| Jan 15, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 25,300 |
| Jan 14, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 3,600 |
| Jan 13, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 117,307 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 41,400 |
| Jan 9, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 119,903 |
| Jan 8, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 23,839 |
| Jan 7, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 26,500 |
| Jan 6, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | - | 33,000 |
| Jan 5, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 14,630 |
| Dec 30, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 16,900 |
| Dec 29, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -1.21% | 23,900 |
| 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 |