Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 1.600
+0.010 (0.63%)
Feb 4, 2026, 4:29 PM ICT
Megachem (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |