Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 1.620
-0.010 (-0.61%)
Oct 31, 2025, 4:27 PM ICT
Megachem (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.63 | 1.64 | 1.57 | 1.62 | 1.62 | -0.61% | 127,705 |
| 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% | 105,401 |
| 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 | - | 38,600 |
| Oct 22, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 18,400 |
| 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 |
| Oct 15, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 66,100 |
| Oct 14, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | -1.75% | 57,100 |
| Oct 10, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | - | 12,709 |
| Oct 9, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 59,600 |
| Oct 8, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 36,400 |
| Oct 7, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 7,312 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 42,513 |
| Oct 3, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 276,500 |
| Oct 2, 2025 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 169,000 |
| Oct 1, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 115,704 |
| Sep 30, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 26,901 |
| Sep 29, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 34,407 |
| Sep 26, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 10,515 |
| Sep 25, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 102,600 |
| Sep 24, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 65,400 |
| Sep 23, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 121,400 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 45,010 |
| Sep 19, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 55,829 |
| Sep 18, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 59,002 |
| 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 |