Megachem (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	1.91	1.93	1.90	1.93	1.90	1.58%	36,719
Jul 30, 2026	1.92	1.94	1.85	1.90	1.88	-1.04%	111,100
Jul 27, 2026	1.91	1.94	1.91	1.92	1.89	1.05%	92,002
Jul 24, 2026	1.90	1.91	1.90	1.90	1.88	-1.04%	31,700
Jul 23, 2026	1.93	1.94	1.90	1.92	1.89	-0.52%	106,900
Jul 22, 2026	1.94	1.94	1.91	1.93	1.90	-0.52%	35,600
Jul 21, 2026	1.92	1.94	1.91	1.94	1.91	1.04%	115,902
Jul 20, 2026	1.91	1.93	1.90	1.92	1.89	1.05%	106,136
Jul 17, 2026	1.90	1.91	1.87	1.90	1.88	-0.52%	127,918
Jul 16, 2026	1.88	1.93	1.88	1.91	1.89	1.60%	113,404
Jul 15, 2026	1.88	1.89	1.86	1.88	1.86	-	37,706
Jul 14, 2026	1.90	1.90	1.83	1.88	1.86	-0.53%	259,703
Jul 13, 2026	1.82	1.90	1.82	1.89	1.87	3.28%	230,903