Megachem (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	1.81	1.83	1.80	1.82	-	-	94,400
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
May 26, 2026	1.94	1.94	1.91	1.93	1.93	-1.03%	158,411
May 25, 2026	1.95	1.98	1.94	1.95	1.95	-	58,001
May 22, 2026	1.93	1.95	1.91	1.95	1.95	0.52%	171,807
May 21, 2026	1.96	1.97	1.94	1.94	1.94	-0.51%	119,603
May 20, 2026	1.96	1.98	1.94	1.95	1.95	-0.51%	151,103
May 19, 2026	1.99	1.99	1.96	1.96	1.96	-1.01%	62,308
May 18, 2026	2.02	2.02	1.98	1.98	1.98	-1.00%	222,010
May 15, 2026	1.98	2.04	1.98	2.00	2.00	2.56%	399,705
May 14, 2026	1.92	1.95	1.92	1.95	1.95	0.52%	160,800
May 13, 2026	1.93	1.96	1.92	1.94	1.94	0.52%	153,958
May 12, 2026	1.92	1.95	1.92	1.93	1.93	-0.52%	72,600
May 11, 2026	1.91	1.94	1.91	1.94	1.94	0.52%	24,100
May 8, 2026	1.93	1.93	1.92	1.93	1.93	-0.52%	11,400
May 7, 2026	1.92	1.94	1.89	1.94	1.94	2.92%	117,310
May 6, 2026	1.94	1.96	1.92	1.95	1.89	-	164,900
May 5, 2026	1.96	1.96	1.93	1.95	1.89	-0.51%	149,021
Apr 30, 2026	1.98	2.00	1.94	1.96	1.89	-0.51%	121,203
Apr 29, 2026	1.93	2.02	1.93	1.97	1.90	1.55%	340,601
Apr 28, 2026	1.85	1.94	1.85	1.94	1.88	4.30%	131,601
Apr 27, 2026	1.91	1.91	1.85	1.86	1.80	-3.13%	288,500
Apr 24, 2026	1.90	1.92	1.90	1.92	1.86	-	12,201
Apr 23, 2026	1.91	1.92	1.90	1.92	1.86	0.52%	56,217
Apr 22, 2026	1.93	1.94	1.91	1.91	1.85	-1.04%	43,201
Apr 21, 2026	1.92	1.93	1.91	1.93	1.87	1.05%	106,500
Apr 20, 2026	1.95	1.95	1.89	1.91	1.85	-1.55%	113,402
Apr 17, 2026	1.95	1.95	1.92	1.94	1.88	-1.02%	93,904
Apr 16, 2026	1.95	1.96	1.95	1.96	1.89	-	39,009
Apr 10, 2026	1.92	1.96	1.92	1.96	1.89	1.55%	119,810
Apr 9, 2026	1.92	1.97	1.90	1.93	1.87	0.52%	97,804
Apr 8, 2026	1.90	1.92	1.90	1.92	1.86	0.52%	294,413
Apr 7, 2026	1.89	1.91	1.89	1.91	1.85	0.53%	47,400
Apr 3, 2026	1.88	1.93	1.88	1.90	1.84	0.53%	95,901
Apr 2, 2026	1.88	1.89	1.87	1.89	1.83	0.53%	24,200
Apr 1, 2026	1.87	1.89	1.87	1.88	1.82	-	120,205