Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 1.740
+0.020 (1.16%)
Sep 18, 2025, 4:35 PM ICT
Megachem (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | - | 97,446 |
| Sep 16, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | - | 88,607 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 37,610 |
| Sep 12, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 112,500 |
| Sep 11, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | - | 34,000 |
| Sep 10, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 34,401 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 36,511 |
| Sep 8, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 81,700 |
| Sep 5, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 111,500 |
| Sep 4, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 66,400 |
| Sep 3, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 67,600 |
| Sep 2, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 63,300 |
| Sep 1, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 131,800 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 46,300 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 14,900 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 56,600 |
| Aug 26, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.73% | 107,500 |
| Aug 25, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -1.14% | 40,907 |
| Aug 22, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | - | 59,300 |
| Aug 21, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 94,702 |
| Aug 20, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.74 | 0.57% | 65,001 |
| Aug 19, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.73 | 0.57% | 33,504 |
| Aug 18, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.72 | -1.14% | 23,411 |
| Aug 15, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.74 | - | 79,405 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.74 | - | 6,906 |
| Aug 13, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.74 | - | 89,511 |
| Aug 8, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.74 | - | 57,317 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.74 | -0.56% | 23,500 |
| Aug 6, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.75 | 1.72% | 86,000 |
| Aug 5, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.72 | 1.16% | 15,800 |
| Aug 4, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.70 | -0.58% | 25,400 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | - | 15,400 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.71 | -0.57% | 9,400 |
| Jul 30, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.72 | - | 22,901 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.72 | - | 72,400 |
| Jul 25, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.72 | 1.16% | 49,924 |
| Jul 24, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.70 | -1.15% | 19,201 |
| Jul 23, 2025 | 1.73 | 1.74 | 1.69 | 1.74 | 1.72 | 0.58% | 168,702 |
| Jul 22, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.71 | 0.58% | 176,805 |
| Jul 21, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.70 | 2.99% | 45,900 |
| Jul 18, 2025 | 1.67 | 1.75 | 1.67 | 1.67 | 1.65 | 0.60% | 264,900 |
| Jul 17, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.64 | 2.47% | 105,800 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.60 | -0.61% | 88,300 |
| Jul 15, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.61 | - | 344,000 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.61 | - | 159,900 |
| Jul 11, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.61 | 0.62% | 93,600 |
| Jul 9, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.60 | - | 3,300 |
| Jul 8, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.60 | 0.62% | 120,000 |
| Jul 7, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.59 | 1.26% | 15,702 |
| Jul 4, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.57 | 1.27% | 63,901 |