Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 2.180
+0.020 (0.93%)
Sep 3, 2026, 2:08 PM ICT
Megachem (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.81 | 0.55% | 200,600 |
| Jul 9, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.80 | 1.11% | 245,100 |
| Jul 8, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.78 | -0.55% | 158,400 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.79 | -1.63% | 151,800 |
| Jul 6, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.82 | 1.10% | 48,800 |
| Jul 3, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.80 | - | 134,621 |
| Jul 2, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.80 | -0.55% | 67,100 |
| Jul 1, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.81 | 1.67% | 35,300 |
| Jun 30, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.78 | 0.56% | 303,000 |
| Jun 29, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.77 | -1.10% | 347,992 |
| Jun 26, 2026 | 1.81 | 1.84 | 1.77 | 1.81 | 1.79 | -0.55% | 305,300 |
| Jun 25, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.80 | -1.09% | 336,600 |
| Jun 24, 2026 | 1.86 | 1.87 | 1.82 | 1.84 | 1.82 | -0.54% | 114,400 |
| Jun 23, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.83 | -0.54% | 137,700 |
| Jun 22, 2026 | 1.81 | 1.88 | 1.80 | 1.86 | 1.84 | 2.76% | 123,700 |