Mega Lifesciences PCL (BKK:MEGA)
Thailand
· Delayed Price · Currency is THB 35.00
-0.50 (-1.41%)
Apr 28, 2026, 4:35 PM ICT
Mega Lifesciences PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.25 | 35.25 | 34.75 | 35.00 | 35.00 | -1.41% | 476,895 |
| Apr 27, 2026 | 33.25 | 35.50 | 33.25 | 35.50 | 35.50 | 6.77% | 1,287,833 |
| Apr 24, 2026 | 34.00 | 34.00 | 32.75 | 33.25 | 33.25 | -2.92% | 716,840 |
| Apr 23, 2026 | 34.25 | 34.50 | 33.75 | 34.25 | 34.25 | -0.72% | 549,121 |
| Apr 22, 2026 | 33.25 | 34.75 | 33.25 | 34.50 | 34.50 | 3.76% | 1,625,786 |
| Apr 21, 2026 | 33.50 | 33.75 | 33.00 | 33.25 | 33.25 | -0.75% | 420,562 |
| Apr 20, 2026 | 33.00 | 33.50 | 32.75 | 33.50 | 33.50 | 1.52% | 251,682 |
| Apr 17, 2026 | 33.75 | 33.75 | 32.75 | 33.00 | 33.00 | -2.94% | 559,900 |
| Apr 16, 2026 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | -0.73% | 765,055 |
| Apr 10, 2026 | 33.75 | 34.50 | 33.75 | 34.25 | 34.25 | 1.48% | 359,628 |
| Apr 9, 2026 | 34.00 | 34.00 | 33.50 | 33.75 | 33.75 | -0.74% | 375,952 |
| Apr 8, 2026 | 33.75 | 34.25 | 33.50 | 34.00 | 34.00 | 1.49% | 409,978 |
| Apr 7, 2026 | 33.00 | 33.50 | 32.50 | 33.50 | 33.50 | 0.75% | 1,285,452 |
| Apr 3, 2026 | 34.25 | 34.25 | 33.25 | 33.25 | 33.25 | -3.62% | 608,106 |
| Apr 2, 2026 | 34.00 | 34.75 | 33.75 | 34.50 | 34.50 | 0.73% | 579,861 |
| Apr 1, 2026 | 34.00 | 34.75 | 34.00 | 34.25 | 34.25 | 0.74% | 254,794 |
| Mar 31, 2026 | 34.25 | 35.00 | 33.25 | 34.00 | 34.00 | -0.73% | 1,449,299 |
| Mar 30, 2026 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | - | 419,077 |
| Mar 27, 2026 | 34.00 | 34.25 | 33.75 | 34.25 | 34.25 | 1.48% | 484,706 |
| Mar 26, 2026 | 33.50 | 34.25 | 33.50 | 33.75 | 33.75 | 0.75% | 829,511 |
| Mar 25, 2026 | 32.50 | 33.75 | 32.50 | 33.50 | 33.50 | 3.88% | 817,844 |
| Mar 24, 2026 | 31.75 | 32.50 | 31.50 | 32.25 | 32.25 | 2.38% | 595,228 |
| Mar 23, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -4.55% | 662,883 |
| Mar 20, 2026 | 32.50 | 33.25 | 32.50 | 33.00 | 33.00 | 0.76% | 247,335 |
| Mar 19, 2026 | 33.50 | 33.50 | 32.50 | 32.75 | 32.75 | -2.96% | 849,988 |
| Mar 18, 2026 | 33.50 | 34.00 | 33.50 | 33.75 | 33.75 | - | 565,730 |
| Mar 17, 2026 | 33.50 | 34.00 | 33.25 | 33.75 | 33.75 | 0.75% | 873,929 |
| Mar 16, 2026 | 33.25 | 33.75 | 33.00 | 33.50 | 33.50 | -1.47% | 911,931 |
| Mar 13, 2026 | 34.50 | 34.75 | 34.00 | 34.00 | 34.00 | -1.45% | 816,892 |
| Mar 12, 2026 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | -2.13% | 749,301 |
| Mar 11, 2026 | 34.00 | 36.00 | 33.75 | 35.25 | 35.25 | 3.68% | 1,256,299 |
| Mar 10, 2026 | 34.00 | 34.25 | 33.50 | 34.00 | 34.00 | 1.49% | 819,501 |
| Mar 9, 2026 | 34.25 | 34.25 | 33.00 | 33.50 | 33.50 | -6.29% | 1,065,277 |
| Mar 6, 2026 | 34.50 | 35.75 | 33.75 | 35.75 | 34.95 | 2.14% | 1,172,791 |
| Mar 5, 2026 | 34.50 | 35.00 | 33.50 | 35.00 | 34.22 | 4.48% | 1,428,986 |
| Mar 4, 2026 | 32.50 | 34.00 | 32.25 | 33.50 | 32.75 | -2.19% | 3,274,086 |
| Mar 2, 2026 | 36.00 | 36.25 | 34.25 | 34.25 | 33.48 | -9.87% | 1,986,814 |
| Feb 27, 2026 | 37.75 | 38.00 | 37.25 | 38.00 | 37.15 | - | 1,209,453 |
| Feb 26, 2026 | 36.50 | 38.00 | 36.50 | 38.00 | 37.15 | 4.11% | 1,207,337 |
| Feb 25, 2026 | 38.50 | 38.75 | 36.25 | 36.50 | 35.68 | -5.19% | 2,415,145 |
| Feb 24, 2026 | 38.50 | 39.25 | 38.50 | 38.50 | 37.64 | - | 443,574 |
| Feb 23, 2026 | 38.75 | 39.00 | 38.50 | 38.50 | 37.64 | -0.65% | 711,576 |
| Feb 20, 2026 | 38.75 | 39.00 | 38.25 | 38.75 | 37.88 | - | 719,263 |
| Feb 19, 2026 | 39.50 | 39.50 | 38.75 | 38.75 | 37.88 | -1.90% | 1,609,190 |
| Feb 18, 2026 | 39.00 | 39.50 | 38.75 | 39.50 | 38.62 | 1.28% | 2,031,393 |
| Feb 17, 2026 | 38.25 | 39.00 | 38.00 | 39.00 | 38.13 | 1.96% | 1,396,384 |
| Feb 16, 2026 | 39.25 | 39.25 | 38.00 | 38.25 | 37.39 | -3.16% | 1,604,187 |
| Feb 13, 2026 | 39.00 | 39.50 | 38.50 | 39.50 | 38.62 | - | 1,856,406 |
| Feb 12, 2026 | 39.75 | 40.00 | 38.75 | 39.50 | 38.62 | -0.63% | 1,133,050 |
| Feb 11, 2026 | 39.75 | 40.00 | 39.25 | 39.75 | 38.86 | - | 857,049 |
| Feb 10, 2026 | 39.00 | 39.75 | 39.00 | 39.75 | 38.86 | 1.92% | 1,135,286 |
| Feb 9, 2026 | 38.50 | 39.50 | 38.25 | 39.00 | 38.13 | 2.63% | 3,108,370 |
| Feb 6, 2026 | 37.75 | 38.25 | 36.75 | 38.00 | 37.15 | 0.66% | 3,175,153 |
| Feb 5, 2026 | 37.50 | 38.00 | 37.50 | 37.75 | 36.91 | 0.67% | 813,673 |
| Feb 4, 2026 | 37.00 | 38.00 | 37.00 | 37.50 | 36.66 | 1.35% | 2,594,592 |
| Feb 3, 2026 | 37.75 | 38.50 | 36.50 | 37.00 | 36.17 | -1.99% | 2,645,521 |
| Feb 2, 2026 | 36.00 | 37.75 | 35.75 | 37.75 | 36.91 | 4.86% | 2,449,233 |
| Jan 30, 2026 | 36.00 | 36.00 | 35.75 | 36.00 | 35.19 | - | 390,377 |
| Jan 29, 2026 | 35.75 | 36.00 | 34.50 | 36.00 | 35.19 | - | 1,805,347 |
| Jan 28, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 35.19 | - | 1,315,061 |
| Jan 27, 2026 | 35.50 | 36.25 | 35.25 | 36.00 | 35.19 | 1.41% | 1,624,161 |
| Jan 26, 2026 | 36.25 | 36.50 | 35.25 | 35.50 | 34.71 | -2.07% | 1,405,770 |
| Jan 23, 2026 | 35.00 | 36.50 | 34.50 | 36.25 | 35.44 | 4.32% | 2,484,420 |
| Jan 22, 2026 | 35.50 | 36.00 | 34.75 | 34.75 | 33.97 | -2.80% | 1,293,438 |
| Jan 21, 2026 | 34.00 | 36.00 | 34.00 | 35.75 | 34.95 | 5.15% | 2,519,323 |
| Jan 20, 2026 | 34.75 | 35.25 | 34.00 | 34.00 | 33.24 | -2.86% | 1,562,138 |
| Jan 19, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 34.22 | -0.71% | 578,096 |
| Jan 16, 2026 | 35.00 | 35.25 | 34.25 | 35.25 | 34.46 | 1.44% | 584,025 |
| Jan 15, 2026 | 34.75 | 35.25 | 34.25 | 34.75 | 33.97 | - | 944,025 |
| Jan 14, 2026 | 35.00 | 35.50 | 34.25 | 34.75 | 33.97 | -1.42% | 1,365,545 |
| Jan 13, 2026 | 36.00 | 36.00 | 34.50 | 35.25 | 34.46 | -2.08% | 817,824 |
| Jan 12, 2026 | 36.75 | 36.75 | 35.75 | 36.00 | 35.19 | -2.04% | 648,881 |
| Jan 9, 2026 | 37.00 | 37.25 | 36.25 | 36.75 | 35.93 | -0.68% | 710,046 |
| Jan 8, 2026 | 36.50 | 37.00 | 36.25 | 37.00 | 36.17 | 1.37% | 1,409,399 |
| Jan 7, 2026 | 36.00 | 37.25 | 36.00 | 36.50 | 35.68 | 1.39% | 2,226,058 |
| Jan 6, 2026 | 34.75 | 36.25 | 34.00 | 36.00 | 35.19 | 3.60% | 1,818,700 |
| Jan 5, 2026 | 33.50 | 35.00 | 33.00 | 34.75 | 33.97 | 3.73% | 2,418,398 |
| Dec 30, 2025 | 32.50 | 33.75 | 32.50 | 33.50 | 32.75 | 3.88% | 720,667 |
| Dec 29, 2025 | 32.25 | 32.75 | 31.75 | 32.25 | 31.53 | -0.77% | 870,227 |
| Dec 26, 2025 | 32.25 | 32.75 | 32.00 | 32.50 | 31.77 | 0.78% | 325,105 |
| Dec 25, 2025 | 32.50 | 32.75 | 32.25 | 32.25 | 31.53 | -0.77% | 286,977 |
| Dec 24, 2025 | 32.25 | 32.75 | 32.25 | 32.50 | 31.77 | 0.78% | 200,735 |
| Dec 23, 2025 | 33.00 | 33.00 | 32.00 | 32.25 | 31.53 | -2.27% | 793,606 |
| Dec 22, 2025 | 33.00 | 33.75 | 33.00 | 33.00 | 32.26 | -0.75% | 495,923 |
| Dec 19, 2025 | 33.25 | 33.25 | 32.75 | 33.25 | 32.51 | - | 914,177 |
| Dec 18, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | 32.51 | 0.76% | 417,967 |
| Dec 17, 2025 | 33.00 | 33.25 | 32.00 | 33.00 | 32.26 | - | 1,120,161 |
| Dec 16, 2025 | 32.75 | 33.00 | 32.25 | 33.00 | 32.26 | - | 620,677 |
| Dec 15, 2025 | 33.50 | 33.75 | 32.75 | 33.00 | 32.26 | -2.22% | 730,189 |
| Dec 12, 2025 | 34.25 | 34.25 | 33.25 | 33.75 | 32.99 | -1.46% | 458,696 |
| Dec 11, 2025 | 34.25 | 34.50 | 33.75 | 34.25 | 33.48 | - | 773,827 |
| Dec 9, 2025 | 34.25 | 34.50 | 33.50 | 34.25 | 33.48 | - | 903,820 |
| Dec 8, 2025 | 34.00 | 34.75 | 33.75 | 34.25 | 33.48 | 0.74% | 867,077 |
| Dec 4, 2025 | 34.00 | 34.25 | 33.50 | 34.00 | 33.24 | - | 912,209 |
| Dec 3, 2025 | 33.25 | 34.00 | 32.75 | 34.00 | 33.24 | 1.49% | 584,042 |
| Dec 2, 2025 | 33.50 | 33.50 | 32.00 | 33.50 | 32.75 | - | 1,321,476 |
| Dec 1, 2025 | 31.75 | 33.50 | 31.75 | 33.50 | 32.75 | 6.35% | 884,308 |
| Nov 28, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 30.80 | -1.56% | 335,455 |
| Nov 27, 2025 | 31.75 | 32.00 | 31.50 | 32.00 | 31.28 | - | 184,418 |
| Nov 26, 2025 | 31.75 | 32.00 | 31.25 | 32.00 | 31.28 | - | 624,490 |