Mega Lifesciences PCL (BKK:MEGA)
Thailand
· Delayed Price · Currency is THB 35.75
+0.75 (2.14%)
At close: Mar 6, 2026
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.50 | 35.75 | 33.75 | 35.75 | 35.75 | 2.14% | 1,172,791 |
| Mar 5, 2026 | 34.50 | 35.00 | 33.50 | 35.00 | 35.00 | 4.48% | 1,428,986 |
| Mar 4, 2026 | 32.50 | 34.00 | 32.25 | 33.50 | 33.50 | -2.19% | 3,274,086 |
| Mar 2, 2026 | 36.00 | 36.25 | 34.25 | 34.25 | 34.25 | -9.87% | 1,986,814 |
| Feb 27, 2026 | 37.75 | 38.00 | 37.25 | 38.00 | 38.00 | - | 1,209,453 |
| Feb 26, 2026 | 36.50 | 38.00 | 36.50 | 38.00 | 38.00 | 4.11% | 1,207,337 |
| Feb 25, 2026 | 38.50 | 38.75 | 36.25 | 36.50 | 36.50 | -5.19% | 2,415,145 |
| Feb 24, 2026 | 38.50 | 39.25 | 38.50 | 38.50 | 38.50 | - | 443,574 |
| Feb 23, 2026 | 38.75 | 39.00 | 38.50 | 38.50 | 38.50 | -0.65% | 711,576 |
| Feb 20, 2026 | 38.75 | 39.00 | 38.25 | 38.75 | 38.75 | - | 719,263 |
| Feb 19, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | -1.90% | 1,609,190 |
| Feb 18, 2026 | 39.00 | 39.50 | 38.75 | 39.50 | 39.50 | 1.28% | 2,031,393 |
| Feb 17, 2026 | 38.25 | 39.00 | 38.00 | 39.00 | 39.00 | 1.96% | 1,396,384 |
| Feb 16, 2026 | 39.25 | 39.25 | 38.00 | 38.25 | 38.25 | -3.16% | 1,604,187 |
| Feb 13, 2026 | 39.00 | 39.50 | 38.50 | 39.50 | 39.50 | - | 1,856,406 |
| Feb 12, 2026 | 39.75 | 40.00 | 38.75 | 39.50 | 39.50 | -0.63% | 1,133,050 |
| Feb 11, 2026 | 39.75 | 40.00 | 39.25 | 39.75 | 39.75 | - | 857,049 |
| Feb 10, 2026 | 39.00 | 39.75 | 39.00 | 39.75 | 39.75 | 1.92% | 1,135,286 |
| Feb 9, 2026 | 38.50 | 39.50 | 38.25 | 39.00 | 39.00 | 2.63% | 3,108,370 |
| Feb 6, 2026 | 37.75 | 38.25 | 36.75 | 38.00 | 38.00 | 0.66% | 3,175,153 |
| Feb 5, 2026 | 37.50 | 38.00 | 37.50 | 37.75 | 37.75 | 0.67% | 813,673 |
| Feb 4, 2026 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | 1.35% | 2,594,592 |
| Feb 3, 2026 | 37.75 | 38.50 | 36.50 | 37.00 | 37.00 | -1.99% | 2,645,521 |
| Feb 2, 2026 | 36.00 | 37.75 | 35.75 | 37.75 | 37.75 | 4.86% | 2,449,233 |
| Jan 30, 2026 | 36.00 | 36.00 | 35.75 | 36.00 | 36.00 | - | 390,377 |
| Jan 29, 2026 | 35.75 | 36.00 | 34.50 | 36.00 | 36.00 | - | 1,805,347 |
| Jan 28, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 1,315,061 |
| Jan 27, 2026 | 35.50 | 36.25 | 35.25 | 36.00 | 36.00 | 1.41% | 1,624,161 |
| Jan 26, 2026 | 36.25 | 36.50 | 35.25 | 35.50 | 35.50 | -2.07% | 1,405,770 |
| Jan 23, 2026 | 35.00 | 36.50 | 34.50 | 36.25 | 36.25 | 4.32% | 2,484,420 |
| Jan 22, 2026 | 35.50 | 36.00 | 34.75 | 34.75 | 34.75 | -2.80% | 1,293,438 |
| Jan 21, 2026 | 34.00 | 36.00 | 34.00 | 35.75 | 35.75 | 5.15% | 2,519,323 |
| Jan 20, 2026 | 34.75 | 35.25 | 34.00 | 34.00 | 34.00 | -2.86% | 1,562,138 |
| Jan 19, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | -0.71% | 578,096 |
| Jan 16, 2026 | 35.00 | 35.25 | 34.25 | 35.25 | 35.25 | 1.44% | 584,025 |
| Jan 15, 2026 | 34.75 | 35.25 | 34.25 | 34.75 | 34.75 | - | 944,025 |
| Jan 14, 2026 | 35.00 | 35.50 | 34.25 | 34.75 | 34.75 | -1.42% | 1,365,545 |
| Jan 13, 2026 | 36.00 | 36.00 | 34.50 | 35.25 | 35.25 | -2.08% | 817,824 |
| Jan 12, 2026 | 36.75 | 36.75 | 35.75 | 36.00 | 36.00 | -2.04% | 648,881 |
| Jan 9, 2026 | 37.00 | 37.25 | 36.25 | 36.75 | 36.75 | -0.68% | 710,046 |
| Jan 8, 2026 | 36.50 | 37.00 | 36.25 | 37.00 | 37.00 | 1.37% | 1,409,399 |
| Jan 7, 2026 | 36.00 | 37.25 | 36.00 | 36.50 | 36.50 | 1.39% | 2,226,058 |
| Jan 6, 2026 | 34.75 | 36.25 | 34.00 | 36.00 | 36.00 | 3.60% | 1,818,700 |
| Jan 5, 2026 | 33.50 | 35.00 | 33.00 | 34.75 | 34.75 | 3.73% | 2,418,398 |
| Dec 30, 2025 | 32.50 | 33.75 | 32.50 | 33.50 | 33.50 | 3.88% | 720,667 |
| Dec 29, 2025 | 32.25 | 32.75 | 31.75 | 32.25 | 32.25 | -0.77% | 870,227 |
| Dec 26, 2025 | 32.25 | 32.75 | 32.00 | 32.50 | 32.50 | 0.78% | 325,105 |
| Dec 25, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | 32.25 | -0.77% | 286,977 |
| Dec 24, 2025 | 32.25 | 32.75 | 32.25 | 32.50 | 32.50 | 0.78% | 200,735 |
| Dec 23, 2025 | 33.00 | 33.00 | 32.00 | 32.25 | 32.25 | -2.27% | 793,606 |
| Dec 22, 2025 | 33.00 | 33.75 | 33.00 | 33.00 | 33.00 | -0.75% | 495,923 |
| Dec 19, 2025 | 33.25 | 33.25 | 32.75 | 33.25 | 33.25 | - | 914,177 |
| Dec 18, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 0.76% | 417,967 |
| Dec 17, 2025 | 33.00 | 33.25 | 32.00 | 33.00 | 33.00 | - | 1,120,161 |
| Dec 16, 2025 | 32.75 | 33.00 | 32.25 | 33.00 | 33.00 | - | 620,677 |
| Dec 15, 2025 | 33.50 | 33.75 | 32.75 | 33.00 | 33.00 | -2.22% | 730,189 |
| Dec 12, 2025 | 34.25 | 34.25 | 33.25 | 33.75 | 33.75 | -1.46% | 458,696 |
| Dec 11, 2025 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | - | 773,827 |
| Dec 9, 2025 | 34.25 | 34.50 | 33.50 | 34.25 | 34.25 | - | 903,820 |
| Dec 8, 2025 | 34.00 | 34.75 | 33.75 | 34.25 | 34.25 | 0.74% | 867,077 |
| Dec 4, 2025 | 34.00 | 34.25 | 33.50 | 34.00 | 34.00 | - | 912,209 |
| Dec 3, 2025 | 33.25 | 34.00 | 32.75 | 34.00 | 34.00 | 1.49% | 584,042 |
| Dec 2, 2025 | 33.50 | 33.50 | 32.00 | 33.50 | 33.50 | - | 1,321,476 |
| Dec 1, 2025 | 31.75 | 33.50 | 31.75 | 33.50 | 33.50 | 6.35% | 884,308 |
| Nov 28, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 31.50 | -1.56% | 335,455 |
| Nov 27, 2025 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | - | 184,418 |
| Nov 26, 2025 | 31.75 | 32.00 | 31.25 | 32.00 | 32.00 | - | 624,490 |
| Nov 25, 2025 | 31.50 | 32.00 | 31.00 | 32.00 | 32.00 | 1.59% | 857,131 |
| Nov 24, 2025 | 31.00 | 31.50 | 30.75 | 31.50 | 31.50 | 1.61% | 313,711 |
| Nov 21, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 968,408 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 292,540 |
| Nov 19, 2025 | 30.75 | 31.50 | 30.50 | 31.50 | 31.50 | 2.44% | 894,367 |
| Nov 18, 2025 | 31.00 | 31.50 | 30.75 | 30.75 | 30.75 | -0.81% | 502,955 |
| Nov 17, 2025 | 30.25 | 31.50 | 30.00 | 31.00 | 31.00 | 1.64% | 1,311,470 |
| Nov 14, 2025 | 29.75 | 30.75 | 29.75 | 30.50 | 30.50 | 4.27% | 1,036,475 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -1.68% | 298,401 |
| Nov 12, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | - | 251,527 |
| Nov 11, 2025 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | -2.46% | 323,380 |
| Nov 10, 2025 | 29.25 | 30.50 | 29.25 | 30.50 | 30.50 | 4.27% | 432,868 |
| Nov 7, 2025 | 29.25 | 29.25 | 29.00 | 29.25 | 29.25 | - | 111,736 |
| Nov 6, 2025 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 0.86% | 314,772 |
| Nov 5, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 377,624 |
| Nov 4, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 210,723 |
| Nov 3, 2025 | 29.50 | 30.75 | 29.00 | 29.75 | 29.75 | 0.85% | 1,240,607 |
| Oct 31, 2025 | 29.75 | 29.75 | 29.00 | 29.50 | 29.50 | - | 289,424 |
| Oct 30, 2025 | 29.25 | 30.25 | 29.00 | 29.50 | 29.50 | 1.72% | 704,615 |
| Oct 29, 2025 | 28.75 | 29.50 | 28.75 | 29.00 | 29.00 | 0.87% | 263,182 |
| Oct 28, 2025 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | - | 414,353 |
| Oct 27, 2025 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 274,777 |
| Oct 24, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 166,669 |
| Oct 22, 2025 | 28.75 | 29.00 | 28.25 | 29.00 | 29.00 | 0.87% | 556,522 |
| Oct 21, 2025 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 617,178 |
| Oct 20, 2025 | 29.50 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 402,742 |
| Oct 17, 2025 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 618,440 |
| Oct 16, 2025 | 28.00 | 29.25 | 28.00 | 29.00 | 29.00 | 4.50% | 456,195 |
| Oct 15, 2025 | 28.50 | 29.00 | 27.75 | 27.75 | 27.75 | -3.48% | 1,809,643 |
| Oct 14, 2025 | 30.25 | 30.25 | 28.50 | 28.75 | 28.75 | -5.74% | 1,219,239 |
| Oct 10, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 0.83% | 542,915 |
| Oct 9, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | - | 433,012 |
| Oct 8, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | -0.82% | 733,824 |