Megachem (Thailand) PCL (BKK:MGT)
Thailand · Delayed Price · Currency is THB 1.950
-0.010 (-0.51%)
May 5, 2026, 4:36 PM ICT
Megachem (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 149,021 |
| Apr 30, 2026 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | -0.51% | 121,203 |
| Apr 29, 2026 | 1.93 | 2.02 | 1.93 | 1.97 | 1.97 | 1.55% | 340,601 |
| Apr 28, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 4.30% | 131,601 |
| Apr 27, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -3.12% | 288,500 |
| Apr 24, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 12,201 |
| Apr 23, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 56,217 |
| Apr 22, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 43,201 |
| Apr 21, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 106,500 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -1.55% | 113,402 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -1.02% | 93,904 |
| Apr 16, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | 39,009 |
| Apr 10, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 119,810 |
| Apr 9, 2026 | 1.92 | 1.97 | 1.90 | 1.93 | 1.93 | 0.52% | 97,804 |
| Apr 8, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 294,413 |
| Apr 7, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 47,400 |
| Apr 3, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 95,901 |
| Apr 2, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 24,200 |
| Apr 1, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 120,205 |
| Mar 31, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 124,600 |
| Mar 30, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.07% | 135,601 |
| Mar 27, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 115,700 |
| Mar 26, 2026 | 1.87 | 1.89 | 1.81 | 1.87 | 1.87 | - | 74,101 |
| Mar 25, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -1.06% | 126,301 |
| Mar 24, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 40,200 |
| Mar 23, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 65,700 |
| Mar 20, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 3.26% | 179,800 |
| Mar 19, 2026 | 1.92 | 1.96 | 1.84 | 1.84 | 1.84 | -3.16% | 697,112 |
| Mar 18, 2026 | 1.84 | 2.04 | 1.83 | 1.90 | 1.90 | 3.26% | 2,447,917 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 29,300 |
| Mar 16, 2026 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 85,815 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 83,403 |
| Mar 12, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 58,609 |
| Mar 11, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 258,703 |
| Mar 10, 2026 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 3.35% | 72,908 |
| Mar 9, 2026 | 1.77 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 145,702 |
| Mar 6, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.71% | 77,600 |
| Mar 5, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.94% | 51,801 |
| Mar 4, 2026 | 1.63 | 1.70 | 1.62 | 1.70 | 1.70 | -3.95% | 446,000 |
| Mar 2, 2026 | 1.73 | 1.82 | 1.73 | 1.77 | 1.77 | -2.21% | 346,603 |
| Feb 27, 2026 | 1.85 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 769,000 |
| Feb 26, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 306,219 |
| Feb 25, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 184,778 |
| Feb 24, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 181,303 |
| Feb 23, 2026 | 1.94 | 2.00 | 1.87 | 1.87 | 1.87 | -4.10% | 981,210 |
| Feb 20, 2026 | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -3.47% | 886,417 |
| Feb 19, 2026 | 1.97 | 2.26 | 1.97 | 2.02 | 2.02 | 1.51% | 3,662,804 |
| Feb 18, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 345,811 |
| Feb 17, 2026 | 2.04 | 2.06 | 1.93 | 2.00 | 2.00 | -1.96% | 890,517 |
| Feb 16, 2026 | 1.80 | 2.16 | 1.79 | 2.04 | 2.04 | 20.71% | 4,585,535 |