Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 2.220
0.00 (0.00%)
Oct 12, 2026, 4:23 PM ICT
Megachem (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | - | 103,905 |
| Oct 9, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | 1.83% | 31,702 |
| Oct 8, 2026 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -2.68% | 37,800 |
| Oct 7, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | - | 41,400 |
| Oct 6, 2026 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | - | 51,950 |
| Oct 5, 2026 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | -0.88% | 22,600 |
| Oct 2, 2026 | 2.24 | 2.26 | 2.14 | 2.26 | 2.26 | -0.88% | 115,000 |
| Oct 1, 2026 | 2.24 | 2.28 | 2.22 | 2.28 | 2.28 | 1.79% | 8,300 |
| Sep 30, 2026 | 2.28 | 2.28 | 2.18 | 2.24 | 2.24 | -2.61% | 177,500 |
| Sep 29, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | - | 13,400 |
| Sep 28, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | - | 41,540 |
| Sep 25, 2026 | 2.32 | 2.32 | 2.26 | 2.30 | 2.30 | 1.77% | 90,900 |
| Sep 24, 2026 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -2.59% | 39,701 |
| Sep 23, 2026 | 2.28 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 129,500 |
| Sep 22, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 176,600 |
| Sep 21, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | -1.72% | 120,701 |
| Sep 18, 2026 | 2.28 | 2.34 | 2.24 | 2.32 | 2.32 | 3.57% | 146,101 |
| Sep 17, 2026 | 2.30 | 2.34 | 2.24 | 2.24 | 2.24 | -4.27% | 561,700 |
| Sep 16, 2026 | 2.30 | 2.36 | 2.30 | 2.34 | 2.34 | 1.74% | 281,501 |
| Sep 15, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 40,940 |
| Sep 14, 2026 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 106,901 |
| Sep 11, 2026 | 2.26 | 2.30 | 2.20 | 2.30 | 2.30 | 1.77% | 222,901 |
| Sep 10, 2026 | 2.24 | 2.36 | 2.24 | 2.26 | 2.26 | 1.80% | 384,113 |
| Sep 9, 2026 | 2.18 | 2.44 | 2.16 | 2.22 | 2.22 | 2.78% | 1,436,651 |
| Sep 8, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 124,103 |
| Sep 7, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | - | 56,304 |
| Sep 4, 2026 | 2.14 | 2.20 | 2.14 | 2.18 | 2.18 | 1.87% | 141,900 |
| Sep 3, 2026 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 74,401 |
| Sep 2, 2026 | 2.18 | 2.22 | 2.08 | 2.16 | 2.16 | -3.57% | 334,700 |
| Sep 1, 2026 | 2.28 | 2.28 | 2.14 | 2.24 | 2.24 | - | 245,972 |
| Aug 31, 2026 | 2.16 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 144,700 |
| Aug 28, 2026 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -3.60% | 294,418 |
| Aug 27, 2026 | 2.24 | 2.28 | 2.18 | 2.22 | 2.22 | -0.89% | 376,550 |
| Aug 26, 2026 | 2.24 | 2.30 | 2.20 | 2.24 | 2.24 | -1.75% | 149,001 |
| Aug 25, 2026 | 2.20 | 2.32 | 2.18 | 2.28 | 2.28 | 4.59% | 382,001 |
| Aug 24, 2026 | 2.28 | 2.30 | 2.18 | 2.18 | 2.18 | -3.54% | 705,101 |
| Aug 21, 2026 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -1.74% | 353,601 |
| Aug 20, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.32% | 155,901 |
| Aug 19, 2026 | 2.30 | 2.32 | 2.26 | 2.30 | 2.27 | - | 189,403 |
| Aug 18, 2026 | 2.32 | 2.34 | 2.30 | 2.30 | 2.27 | -0.86% | 116,500 |
| Aug 17, 2026 | 2.30 | 2.32 | 2.26 | 2.32 | 2.29 | 2.65% | 450,854 |
| Aug 14, 2026 | 2.26 | 2.30 | 2.20 | 2.26 | 2.23 | - | 518,701 |
| Aug 13, 2026 | 2.22 | 2.26 | 2.18 | 2.26 | 2.23 | 2.73% | 526,100 |
| Aug 11, 2026 | 2.26 | 2.30 | 2.20 | 2.20 | 2.17 | -4.35% | 826,057 |
| Aug 10, 2026 | 2.16 | 2.44 | 2.16 | 2.30 | 2.27 | 20.42% | 6,681,072 |
| Aug 7, 2026 | 1.90 | 1.93 | 1.85 | 1.91 | 1.89 | - | 54,000 |
| Aug 6, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.89 | - | 25,200 |
| Aug 5, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.89 | 0.53% | 35,803 |
| Aug 4, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.88 | -2.06% | 40,506 |
| Aug 3, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.91 | 0.52% | 16,701 |