Mega Lifesciences PCL (BKK:MEGA)
Thailand
· Delayed Price · Currency is THB 34.00
0.00 (0.00%)
At close: Dec 4, 2025
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 468,470 |
| Oct 6, 2025 | 31.75 | 31.75 | 30.00 | 30.00 | 30.00 | -4.76% | 1,419,324 |
| Oct 3, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 334,948 |
| Oct 2, 2025 | 31.25 | 31.50 | 30.75 | 31.00 | 31.00 | - | 841,102 |
| Oct 1, 2025 | 31.00 | 31.75 | 31.00 | 31.00 | 31.00 | - | 715,962 |
| Sep 30, 2025 | 31.00 | 31.25 | 30.50 | 31.00 | 31.00 | - | 739,013 |
| Sep 29, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | 31.00 | 0.81% | 240,919 |
| Sep 26, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 1,284,178 |
| Sep 25, 2025 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 0.81% | 205,656 |
| Sep 24, 2025 | 30.50 | 31.00 | 30.25 | 31.00 | 31.00 | 1.64% | 454,590 |
| Sep 23, 2025 | 31.00 | 31.25 | 30.25 | 30.50 | 30.50 | -1.61% | 958,400 |
| Sep 22, 2025 | 31.75 | 31.75 | 30.75 | 31.00 | 31.00 | -1.59% | 801,949 |
| Sep 19, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | 0.80% | 397,825 |
| Sep 18, 2025 | 31.50 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 325,112 |
| Sep 17, 2025 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | - | 333,253 |
| Sep 16, 2025 | 32.50 | 32.50 | 31.00 | 31.50 | 31.50 | -2.33% | 1,685,678 |
| Sep 15, 2025 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | 0.78% | 956,123 |
| Sep 12, 2025 | 32.50 | 32.75 | 32.00 | 32.00 | 32.00 | -1.54% | 922,073 |
| Sep 11, 2025 | 32.00 | 32.75 | 32.00 | 32.50 | 32.50 | 1.56% | 1,624,147 |
| Sep 10, 2025 | 32.00 | 32.25 | 31.50 | 32.00 | 32.00 | - | 528,914 |
| Sep 9, 2025 | 32.75 | 32.75 | 31.50 | 32.00 | 32.00 | - | 1,007,926 |
| Sep 8, 2025 | 30.00 | 32.00 | 29.75 | 32.00 | 32.00 | 7.56% | 1,704,402 |
| Sep 5, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 514,290 |
| Sep 4, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | 29.50 | 2.61% | 508,541 |
| Sep 3, 2025 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 1.77% | 374,233 |
| Sep 2, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.89% | 200,077 |
| Sep 1, 2025 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | - | 308,519 |
| Aug 29, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 270,447 |
| Aug 28, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.25 | - | 315,879 |
| Aug 27, 2025 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | -3.42% | 853,596 |
| Aug 26, 2025 | 29.50 | 30.00 | 29.25 | 29.25 | 28.45 | -1.68% | 866,213 |
| Aug 25, 2025 | 29.75 | 30.25 | 29.25 | 29.75 | 28.94 | 0.85% | 717,966 |
| Aug 22, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | 28.69 | - | 375,838 |
| Aug 21, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 28.69 | -0.84% | 692,896 |
| Aug 20, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 28.94 | 0.85% | 837,887 |
| Aug 19, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 28.69 | -1.67% | 533,933 |
| Aug 18, 2025 | 30.00 | 30.50 | 29.75 | 30.00 | 29.18 | -2.44% | 1,446,756 |
| Aug 15, 2025 | 29.50 | 30.75 | 29.50 | 30.75 | 29.91 | -1.60% | 1,415,427 |
| Aug 14, 2025 | 30.75 | 31.25 | 30.50 | 31.25 | 30.40 | 0.81% | 992,233 |
| Aug 13, 2025 | 30.75 | 31.25 | 30.50 | 31.00 | 30.15 | 1.64% | 1,206,903 |
| Aug 8, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 29.67 | - | 173,664 |
| Aug 7, 2025 | 30.50 | 31.00 | 30.25 | 30.50 | 29.67 | - | 1,311,157 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.00 | 30.50 | 29.67 | - | 651,411 |
| Aug 5, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 29.67 | 1.67% | 393,426 |
| Aug 4, 2025 | 30.25 | 30.50 | 29.00 | 30.00 | 29.18 | -0.83% | 1,203,660 |
| Aug 1, 2025 | 30.50 | 30.50 | 30.00 | 30.25 | 29.42 | -1.63% | 1,305,265 |
| Jul 31, 2025 | 29.00 | 30.75 | 28.25 | 30.75 | 29.91 | 6.03% | 3,838,137 |
| Jul 30, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 28.21 | -2.52% | 1,570,518 |
| Jul 29, 2025 | 29.75 | 30.50 | 29.50 | 29.75 | 28.94 | 1.71% | 1,629,067 |
| Jul 25, 2025 | 28.75 | 29.50 | 28.50 | 29.25 | 28.45 | 1.74% | 1,317,469 |
| Jul 24, 2025 | 29.00 | 29.50 | 28.75 | 28.75 | 27.96 | -1.71% | 825,977 |
| Jul 23, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 28.45 | 2.63% | 725,253 |
| Jul 22, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 27.72 | - | 820,185 |
| Jul 21, 2025 | 28.25 | 29.00 | 28.00 | 28.50 | 27.72 | 0.88% | 1,125,328 |
| Jul 18, 2025 | 28.25 | 28.50 | 27.75 | 28.25 | 27.48 | 0.89% | 755,241 |
| Jul 17, 2025 | 26.75 | 28.25 | 26.75 | 28.00 | 27.23 | 3.70% | 1,243,661 |
| Jul 16, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 26.26 | -0.92% | 703,998 |
| Jul 15, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 26.50 | 0.93% | 1,043,556 |
| Jul 14, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 26.26 | 1.89% | 574,849 |
| Jul 11, 2025 | 26.00 | 26.50 | 25.75 | 26.50 | 25.78 | 1.92% | 692,771 |