SET · MEGA · stock
Mega Lifesciences Public Company Limited (MEGA) stock price history
Every SET trading session of Mega Lifesciences Public Company Limited from Nov 19, 2013 to Sep 28, 2026: 3,130 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEGA adjusted close, 2013 to 2026
- THB 44.92
- All time high, 2021
- THB 38.84
- 52 week high, THB 26.51 low
- 3,130
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
MEGA key facts
- Mega Lifesciences Public Company Limited (MEGA) closed at THB 34.50 on Sep 28, 2026 on SET.
- MEGA's all time high close is THB 44.92, set on Nov 22, 2021; its all time low close is THB 10.76 on Dec 15, 2014.
- MEGA's 52 week range is THB 26.51 to THB 38.84.
- MEGA returned +17.5% over the year to Sep 28, 2026 and -12.1% over five years.
- Over ten years MEGA returned +145%, +9.4% a year compounded.
- MEGA's deepest drawdown was -59.6% from Mar 27, 2018 to Mar 17, 2020.
- DataCedar holds 3,130 daily sessions of MEGA history from Nov 19, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEGA price chart, 2013 to 2026
MEGA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +0.9% |
| 6 months | +3.1% |
| Year to date | +7.8% |
| 1 year | +17.5% |
| 3 years | -10.0% |
| 5 years | -12.1% |
| 10 years | +145.4% |
| Since Nov 19, 2013 | +137.9% |
| Compound annual growth, 12.9 years | +7.0% |
MEGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 44.92 on Nov 22, 2021
- All time low close
- THB 10.76 on Dec 15, 2014
- 52 week high
- THB 38.84 on Aug 4, 2026
- 52 week low
- THB 26.51 on Oct 15, 2025
- Deepest drawdown
- -59.6% from Mar 27, 2018 to Mar 17, 2020, recovered Aug 18, 2021
- Best single session
- +11.3% on May 17, 2022
- Worst single session
- -13.1% on Aug 15, 2018
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2013
- 2.4×
- Best calendar year
- 2017, +78%
- Worst calendar year
- 2018, -33%
MEGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 19, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 32.00 | THB 38.84 | THB 30.78 | THB 34.50 | +7.8% | 188.6M | 186 |
| 2025 | THB 30.15 | THB 33.19 | THB 22.58 | THB 32.00 | +6.1% | 216.5M | 242 |
| 2024 | THB 36.82 | THB 38.86 | THB 29.01 | THB 30.15 | -14.1% | 227.6M | 243 |
| 2023 | THB 40.29 | THB 44.07 | THB 29.71 | THB 35.08 | -10.6% | 570.8M | 243 |
| 2022 | THB 40.68 | THB 45.67 | THB 33.19 | THB 39.24 | -4.0% | 816.2M | 241 |
| 2021 | THB 28.04 | THB 45.73 | THB 25.84 | THB 40.88 | +44.8% | 1.3B | 241 |
| 2020 | THB 20.21 | THB 32.27 | THB 14.00 | THB 28.24 | +41.1% | 525.7M | 243 |
| 2019 | THB 21.43 | THB 29.13 | THB 20.02 | THB 20.02 | -7.4% | 329.4M | 244 |
| 2018 | THB 32.68 | THB 35.60 | THB 21.25 | THB 21.62 | -33.5% | 479.7M | 245 |
| 2017 | THB 18.48 | THB 35.45 | THB 17.47 | THB 32.49 | +77.6% | 817.5M | 242 |
| 2016 | THB 11.66 | THB 19.75 | THB 10.89 | THB 18.30 | +56.9% | 727.8M | 244 |
| 2015 | THB 11.45 | THB 13.93 | THB 10.97 | THB 11.66 | +1.8% | 185.3M | 244 |
| 2014 | THB 13.34 | THB 17.16 | THB 10.35 | THB 11.45 | -15.9% | 511.8M | 245 |
| 2013 | THB 12.94 | THB 15.05 | THB 12.25 | THB 13.62 | n/a | 792.8M | 27 |
MEGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 34.50 | -4.2% |
| August 2026 | THB 36.00 | -3.0% |
| July 2026 | THB 37.13 | +3.4% |
| June 2026 | THB 35.91 | +2.1% |
| May 2026 | THB 35.17 | +0.7% |
| April 2026 | THB 34.93 | +5.1% |
| March 2026 | THB 33.22 | -8.5% |
| February 2026 | THB 36.30 | +5.6% |
| January 2026 | THB 34.39 | +7.5% |
| December 2025 | THB 32.00 | +6.3% |
| November 2025 | THB 30.09 | +6.8% |
| October 2025 | THB 28.18 | -4.8% |
About the MEGA data
Daily bars. 3,130 sessions from Nov 19, 2013 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MEB MEB Corporation Public Company Limited
- MEB-R MEB Corporation Public Company Limited
- MEDEZE Medeze Group Public Company Limited
- MEDEZE-R Medeze Group Public Company Limited
- MEGA-R Mega Lifesciences Public Company Limited
- MENA Mena Transport Public Company Limited
- MENA-R Mena Transport Public Company Limited
- META Meta Corporation Public Company Limited
Common questions
MEGA share price history
