Mega Lifesciences Public Co. Ltd.(TH:MEGA)
฿35.50+0.00 (+0.71%)
TH:MEGA
Mega Lifesciences Public Co. Ltd. historical prices
฿35.50
At close:+0.00 (+0.71%)
Mega Lifesciences Public Co. Ltd. (MEGA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 35.50 | 35.50 | 34.50 | 35.50 | 35.50 | +0.71% | 1,639,355 | 1.67 |
| Nov 09, 2026 | 35.25 | 35.50 | 35.00 | 35.50 | 35.50 | +0.71% | 756,200 | 0.78 |
| Nov 06, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | -0.70% | 1,009,269 | 1.05 |
| Nov 05, 2026 | 35.00 | 35.75 | 34.75 | 35.50 | 35.50 | +1.43% | 814,918 | 0.85 |
| Nov 04, 2026 | 35.75 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 1,608,776 | 1.70 |
| Nov 03, 2026 | 35.00 | 36.25 | 34.75 | 35.50 | 35.50 | +2.16% | 3,808,881 | 4.23 |
| Nov 02, 2026 | 33.25 | 34.75 | 33.00 | 34.75 | 34.75 | +5.30% | 3,032,663 | 3.52 |
| Oct 30, 2026 | 32.50 | 33.25 | 32.50 | 33.00 | 33.00 | +0.76% | 1,122,853 | 1.29 |
| Oct 29, 2026 | 33.50 | 34.00 | 32.50 | 32.75 | 32.75 | -3.68% | 2,372,764 | 2.73 |
| Oct 28, 2026 | 34.00 | 34.25 | 33.75 | 34.00 | 34.00 | +0.00% | 934,551 | 1.09 |
| Oct 27, 2026 | 34.25 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 2,094,125 | 2.48 |
| Oct 26, 2026 | 34.50 | 34.75 | 34.25 | 34.25 | 34.25 | -0.72% | 1,847,386 | 2.26 |
| Oct 23, 2026 | 34.50 | 34.75 | 33.50 | 34.50 | 34.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.75 | 34.75 | 33.50 | 34.50 | 34.50 | +2.99% | 710,695 | 0.87 |
| Oct 21, 2026 | 32.75 | 33.75 | 32.50 | 33.50 | 33.50 | +2.29% | 1,105,473 | 1.37 |
| Oct 20, 2026 | 32.75 | 33.25 | 32.75 | 32.75 | 32.75 | +0.00% | 853,411 | 1.06 |
| Oct 19, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 677,464 | 0.83 |
| Oct 16, 2026 | 33.00 | 33.25 | 32.50 | 33.00 | 33.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 33.00 | 33.25 | 32.50 | 33.00 | 33.00 | +0.76% | 893,356 | 1.09 |
| Oct 14, 2026 | 33.00 | 33.25 | 32.75 | 32.75 | 32.75 | -0.76% | 1,316,354 | 1.62 |
| Oct 13, 2026 | 33.00 | 33.75 | 32.50 | 33.00 | 33.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 33.75 | 33.75 | 32.50 | 33.00 | 33.00 | -2.22% | 2,183,479 | 2.75 |
| Oct 09, 2026 | 33.25 | 33.75 | 33.25 | 33.75 | 33.75 | +1.50% | 179,733 | 0.22 |
| Oct 08, 2026 | 33.50 | 33.75 | 33.25 | 33.25 | 33.25 | -0.75% | 458,564 | 0.57 |
| Oct 07, 2026 | 33.50 | 33.75 | 33.25 | 33.50 | 33.50 | +0.00% | 191,919 | 0.24 |
| Oct 06, 2026 | 33.75 | 33.75 | 33.00 | 33.50 | 33.50 | +0.00% | 843,814 | 1.04 |
| Oct 05, 2026 | 33.75 | 34.00 | 33.50 | 33.50 | 33.50 | -0.74% | 276,942 | 0.34 |
| Oct 02, 2026 | 34.00 | 34.00 | 33.75 | 33.75 | 33.75 | -0.74% | 155,981 | 0.19 |
| Oct 01, 2026 | 33.75 | 34.25 | 33.75 | 34.00 | 34.00 | +0.74% | 440,490 | 0.52 |
| Sep 30, 2026 | 34.50 | 34.50 | 33.75 | 33.75 | 33.75 | -2.17% | 752,878 | 0.90 |
| Sep 29, 2026 | 34.50 | 34.75 | 34.25 | 34.50 | 34.50 | +0.00% | 607,699 | 0.72 |
| Sep 28, 2026 | 34.75 | 34.75 | 34.25 | 34.50 | 34.50 | -0.72% | 816,747 | 0.97 |
| Sep 25, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | 34.75 | +0.72% | 438,571 | 0.50 |
| Sep 24, 2026 | 35.75 | 35.75 | 34.25 | 34.50 | 34.50 | -4.17% | 2,285,556 | 2.63 |
| Sep 23, 2026 | 36.00 | 36.75 | 35.75 | 36.00 | 36.00 | +0.00% | 785,912 | 0.90 |
| Sep 22, 2026 | 35.75 | 36.50 | 35.50 | 36.00 | 36.00 | +0.70% | 883,660 | 1.01 |
| Sep 21, 2026 | 35.75 | 35.75 | 35.25 | 35.75 | 35.75 | +0.00% | 692,753 | 0.80 |
| Sep 18, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | +0.00% | 897,968 | 1.04 |
| Sep 17, 2026 | 36.00 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 844,640 | 0.97 |
| Sep 16, 2026 | 36.00 | 36.25 | 36.00 | 36.00 | 36.00 | -0.69% | 280,584 | 0.32 |
| Sep 15, 2026 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | +0.00% | 474,855 | 0.54 |
| Sep 14, 2026 | 36.50 | 36.75 | 36.00 | 36.25 | 36.25 | -0.68% | 879,668 | 1.01 |
| Sep 11, 2026 | 36.00 | 36.75 | 35.75 | 36.50 | 36.50 | +2.10% | 1,096,783 | 1.25 |
| Sep 10, 2026 | 35.25 | 35.75 | 35.00 | 35.75 | 35.75 | +1.42% | 744,041 | 0.85 |
| Sep 09, 2026 | 35.75 | 35.75 | 35.25 | 35.25 | 35.25 | -1.40% | 632,608 | 0.70 |
| Sep 08, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | +0.00% | 1,035,722 | 1.14 |
| Sep 07, 2026 | 36.25 | 36.25 | 35.50 | 35.75 | 35.75 | -0.69% | 734,348 | 0.80 |
| Sep 04, 2026 | 35.00 | 36.25 | 35.00 | 36.00 | 36.00 | +2.86% | 1,057,073 | 1.17 |
| Sep 03, 2026 | 35.25 | 35.50 | 34.75 | 35.00 | 35.00 | +0.00% | 999,088 | 1.11 |
| Sep 02, 2026 | 35.25 | 35.50 | 34.75 | 35.00 | 35.00 | +0.00% | 803,327 | 0.89 |
