Megachem (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.16	2.44	2.16	2.30	2.30	20.42%	6,681,072
Aug 7, 2026	1.90	1.93	1.85	1.91	1.91	-	54,000
Aug 6, 2026	1.91	1.92	1.90	1.91	1.91	-	25,200
Aug 5, 2026	1.90	1.91	1.89	1.91	1.91	0.53%	35,803
Aug 4, 2026	1.93	1.94	1.89	1.90	1.90	-2.06%	40,506
Aug 3, 2026	1.91	1.94	1.91	1.94	1.94	0.52%	16,701
Jul 31, 2026	1.91	1.93	1.90	1.93	1.93	1.58%	36,719
Jul 30, 2026	1.92	1.94	1.85	1.90	1.90	-1.04%	111,100
Jul 27, 2026	1.91	1.94	1.91	1.92	1.92	1.05%	92,002
Jul 24, 2026	1.90	1.91	1.90	1.90	1.90	-1.04%	31,700
Jul 23, 2026	1.93	1.94	1.90	1.92	1.92	-0.52%	106,900
Jul 22, 2026	1.94	1.94	1.91	1.93	1.93	-0.52%	35,600
Jul 21, 2026	1.92	1.94	1.91	1.94	1.94	1.04%	115,902
Jul 20, 2026	1.91	1.93	1.90	1.92	1.92	1.05%	106,136
Jul 17, 2026	1.90	1.91	1.87	1.90	1.90	-0.52%	127,918
Jul 16, 2026	1.88	1.93	1.88	1.91	1.91	1.60%	113,404
Jul 15, 2026	1.88	1.89	1.86	1.88	1.88	-	37,706
Jul 14, 2026	1.90	1.90	1.83	1.88	1.88	-0.53%	259,703
Jul 13, 2026	1.82	1.90	1.82	1.89	1.89	3.28%	230,903
Jul 10, 2026	1.82	1.84	1.81	1.83	1.83	0.55%	200,600
Jul 9, 2026	1.80	1.82	1.80	1.82	1.82	1.11%	245,100
Jul 8, 2026	1.82	1.84	1.80	1.80	1.80	-0.55%	158,400
Jul 7, 2026	1.84	1.84	1.80	1.81	1.81	-1.63%	151,800
Jul 6, 2026	1.83	1.84	1.82	1.84	1.84	1.10%	48,800
Jul 3, 2026	1.81	1.84	1.79	1.82	1.82	-	134,621
Jul 2, 2026	1.82	1.83	1.82	1.82	1.82	-0.55%	67,100
Jul 1, 2026	1.81	1.83	1.81	1.83	1.83	1.67%	35,300
Jun 30, 2026	1.79	1.81	1.78	1.80	1.80	0.56%	303,000
Jun 29, 2026	1.79	1.81	1.77	1.79	1.79	-1.10%	347,992
Jun 26, 2026	1.81	1.84	1.77	1.81	1.81	-0.55%	305,300
Jun 25, 2026	1.84	1.85	1.82	1.82	1.82	-1.09%	336,600
Jun 24, 2026	1.86	1.87	1.82	1.84	1.84	-0.54%	114,400
Jun 23, 2026	1.89	1.89	1.83	1.85	1.85	-0.54%	137,700
Jun 22, 2026	1.81	1.88	1.80	1.86	1.86	2.76%	123,700
Jun 19, 2026	1.81	1.83	1.80	1.81	1.81	-0.55%	197,400
Jun 18, 2026	1.82	1.88	1.80	1.82	1.82	2.82%	440,200
Jun 17, 2026	1.76	1.78	1.76	1.77	1.77	-	168,400
Jun 16, 2026	1.74	1.77	1.74	1.77	1.77	1.72%	72,201
Jun 15, 2026	1.77	1.78	1.74	1.74	1.74	-2.25%	102,901
Jun 12, 2026	1.76	1.78	1.75	1.78	1.78	1.71%	117,200
Jun 11, 2026	1.72	1.77	1.72	1.75	1.75	1.74%	18,208
Jun 10, 2026	1.84	1.84	1.72	1.72	1.72	-7.03%	777,101
Jun 9, 2026	1.87	1.89	1.84	1.85	1.85	-1.60%	159,614
Jun 8, 2026	1.86	1.88	1.84	1.88	1.88	0.53%	139,504
Jun 5, 2026	1.89	1.89	1.86	1.87	1.87	-1.06%	273,301
Jun 4, 2026	1.91	1.92	1.88	1.89	1.89	-1.56%	153,300
Jun 2, 2026	1.90	1.93	1.89	1.92	1.92	0.52%	93,501
May 29, 2026	1.92	1.93	1.88	1.91	1.91	-0.52%	123,600
May 28, 2026	1.92	1.92	1.89	1.92	1.92	0.52%	82,750
May 27, 2026	1.93	1.93	1.90	1.91	1.91	-1.04%	170,201