Skip to main content
Megachem (Thailand) PCL (BKK:MGT)
Thailand flag Thailand · Delayed Price · Currency is THB
1.990
+0.050 (2.58%)
Apr 29, 2026, 3:57 PM ICT

Megachem (Thailand) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.932.021.931.98-2.06%257,801
Apr 28, 20261.851.941.851.941.944.30%131,601
Apr 27, 20261.911.911.851.861.86-3.12%288,500
Apr 24, 20261.901.921.901.921.92-12,201
Apr 23, 20261.911.921.901.921.920.52%56,217
Apr 22, 20261.931.941.911.911.91-1.04%43,201
Apr 21, 20261.921.931.911.931.931.05%106,500
Apr 20, 20261.951.951.891.911.91-1.55%113,402
Apr 17, 20261.951.951.921.941.94-1.02%93,904
Apr 16, 20261.951.961.951.961.96-39,009
Apr 10, 20261.921.961.921.961.961.55%119,810
Apr 9, 20261.921.971.901.931.930.52%97,804
Apr 8, 20261.901.921.901.921.920.52%294,413
Apr 7, 20261.891.911.891.911.910.53%47,400
Apr 3, 20261.881.931.881.901.900.53%95,901
Apr 2, 20261.881.891.871.891.890.53%24,200
Apr 1, 20261.871.891.871.881.88-120,205
Mar 31, 20261.891.891.861.881.88-0.53%124,600
Mar 30, 20261.861.891.841.891.891.07%135,601
Mar 27, 20261.851.881.851.871.87-115,700
Mar 26, 20261.871.891.811.871.87-74,101
Mar 25, 20261.881.881.851.871.87-1.06%126,301
Mar 24, 20261.901.911.891.891.89-0.53%40,200
Mar 23, 20261.901.911.891.901.90-65,700
Mar 20, 20261.861.911.861.901.903.26%179,800
Mar 19, 20261.921.961.841.841.84-3.16%697,112
Mar 18, 20261.842.041.831.901.903.26%2,447,917
Mar 17, 20261.821.851.811.841.841.10%29,300
Mar 16, 20261.771.821.771.821.821.11%85,815
Mar 13, 20261.871.871.801.801.80-3.23%83,403
Mar 12, 20261.831.861.831.861.861.09%58,609
Mar 11, 20261.871.871.841.841.84-0.54%258,703
Mar 10, 20261.801.871.801.851.853.35%72,908
Mar 9, 20261.771.821.751.791.790.56%145,702
Mar 6, 20261.761.791.761.781.781.71%77,600
Mar 5, 20261.711.761.711.751.752.94%51,801
Mar 4, 20261.631.701.621.701.70-3.95%446,000
Mar 2, 20261.731.821.731.771.77-2.21%346,603
Feb 27, 20261.851.871.801.811.81-2.16%769,000
Feb 26, 20261.861.871.831.851.85-1.07%306,219
Feb 25, 20261.881.881.851.871.87-0.53%184,778
Feb 24, 20261.881.881.851.881.880.53%181,303
Feb 23, 20261.942.001.871.871.87-4.10%981,210
Feb 20, 20262.022.041.931.951.95-3.47%886,417
Feb 19, 20261.972.261.972.022.021.51%3,662,804
Feb 18, 20262.002.021.961.991.99-0.50%345,811
Feb 17, 20262.042.061.932.002.00-1.96%890,517
Feb 16, 20261.802.161.792.042.0420.71%4,585,535
Feb 13, 20261.651.691.631.691.691.20%384,404
Feb 12, 20261.611.671.601.671.675.03%417,402
Feb 11, 20261.601.601.591.591.59-0.63%99,802
Feb 10, 20261.601.621.591.601.60-0.62%74,204
Feb 9, 20261.611.641.591.611.611.26%46,401
Feb 6, 20261.601.601.571.591.59-51,400
Feb 5, 20261.581.591.571.591.59-0.63%86,204
Feb 4, 20261.591.601.581.601.600.63%13,300
Feb 3, 20261.581.601.581.591.591.27%10,500
Feb 2, 20261.571.591.551.571.57-156,702
Jan 30, 20261.591.591.561.571.57-0.63%21,400
Jan 29, 20261.581.591.571.581.58-74,000
Jan 28, 20261.581.591.561.581.581.28%35,501
Jan 27, 20261.561.611.561.561.56-70,603
Jan 26, 20261.551.581.551.561.56-55,000
Jan 23, 20261.581.601.551.561.56-0.64%179,313
Jan 22, 20261.581.631.551.571.57-1.88%60,900
Jan 21, 20261.581.621.581.601.601.27%32,501
Jan 20, 20261.621.621.581.581.58-2.47%165,800
Jan 19, 20261.631.651.621.621.622.53%61,600
Jan 16, 20261.581.601.581.581.580.64%17,801
Jan 15, 20261.571.581.571.571.57-0.63%25,300
Jan 14, 20261.571.581.571.581.581.28%3,600
Jan 13, 20261.561.571.551.561.56-0.64%117,307
Jan 12, 20261.621.621.571.571.57-1.26%41,400
Jan 9, 20261.611.611.591.591.59-1.85%119,903
Jan 8, 20261.621.631.611.621.62-1.22%23,839
Jan 7, 20261.641.651.621.641.640.61%26,500
Jan 6, 20261.661.661.631.631.63-33,000
Jan 5, 20261.631.641.621.631.63-14,630
Dec 30, 20251.631.631.601.631.63-16,900
Dec 29, 20251.621.641.611.631.63-1.21%23,900
Dec 26, 20251.611.671.611.651.652.48%18,000
Dec 25, 20251.601.621.601.611.61-11,800
Dec 24, 20251.611.671.601.611.610.63%39,701
Dec 23, 20251.591.601.581.601.60-91,901
Dec 22, 20251.621.631.581.601.60-1.23%70,510
Dec 19, 20251.601.621.601.621.621.25%18,200
Dec 18, 20251.611.621.591.601.60-1.84%49,500
Dec 17, 20251.621.631.621.631.631.24%9,000
Dec 16, 20251.611.611.611.611.61-1.23%600
Dec 15, 20251.631.631.631.631.630.62%5,001
Dec 12, 20251.631.631.621.621.62-0.61%37,415
Dec 11, 20251.621.631.621.631.63-15,109
Dec 9, 20251.631.631.631.631.63-13,608
Dec 8, 20251.611.631.611.631.631.24%13,100
Dec 4, 20251.611.621.611.611.61-18,100
Dec 3, 20251.621.631.601.611.61-0.62%37,218
Dec 2, 20251.621.621.601.621.62-116,100
Dec 1, 20251.621.621.621.621.621.25%2,500
Nov 28, 20251.611.621.601.601.60-13,600
Nov 27, 20251.591.611.591.601.60-7,800