MEGA 34 ( 0.25 0.74% )

บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น MEGA ย้อนหลัง

แสดง ราคาหุ้น “ MEGA “ ย้อนหลัง
บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-202134.0034.2533.5034.00 0.25 0.742,444,58882,799
09-04-202133.7534.5033.5033.75 0.25 0.754,047,228137,854
08-04-202133.5034.2533.2533.50 0.00 0.004,458,886150,436
07-04-202133.7534.5032.5033.50 -0.75 -2.198,913,401300,091
06-04-202135.0035.0034.0034.25 -0.75 -2.144,375,510150,337
05-04-202135.0035.0034.0034.25 -0.75 -2.144,375,510150,337
02-04-202135.5035.5034.5035.00 -0.25 -0.715,325,230185,826
01-04-202134.5035.2534.2535.25 1.00 2.9212,363,222431,511
31-03-202134.7534.7533.7534.25 -0.25 -0.727,666,084262,255
30-03-202134.7535.2534.2534.50 -0.25 -0.728,015,151278,173
29-03-202135.2535.5034.2534.75 -0.50 -1.425,060,685175,652
26-03-202135.7536.0035.2535.25 -0.25 -0.703,094,151109,670
25-03-202135.5035.7535.2535.50 -0.25 -0.702,623,87493,174
24-03-202135.2535.7535.0035.75 0.25 0.703,367,488118,847
23-03-202136.5036.5035.5035.50 -0.50 -1.393,477,468124,317
22-03-202136.7536.7536.0036.00 -0.50 -1.371,416,63351,389
19-03-202135.7536.5035.7536.50 0.50 1.393,266,990117,908
19-03-202135.7536.5035.7536.50 0.50 1.393,266,990117,908
18-03-202136.7536.7535.5036.00 -0.50 -1.374,700,091169,703
17-03-202135.7537.0035.7536.50 1.00 2.828,402,475305,902
16-03-202136.7536.7535.0035.50 -1.00 -2.7411,376,353404,484
15-03-202137.0037.2536.5036.50 -0.50 -1.353,705,394136,128
12-03-202137.5037.5036.5037.00 -0.25 -0.673,786,648140,016
11-03-202137.7538.0037.0037.25 -0.50 -1.323,321,364124,134
10-03-202137.7538.2537.5037.75 0.25 0.671,960,69474,140
09-03-202137.2537.7537.2537.50 0.25 0.671,034,06038,801
08-03-202138.5038.5037.2537.25 -1.25 -3.253,065,132115,440
05-03-202138.5038.7538.0038.50 0.00 0.003,305,395126,426
04-03-202139.2539.5038.2538.50 -1.00 -2.535,269,746203,669
03-03-202138.7540.0038.5039.50 0.75 1.944,278,261168,493
02-03-202139.2539.5037.7538.75 -0.50 -1.274,273,734164,647
01-03-202139.0039.7538.5039.25 -0.50 -1.264,263,924166,464
25-02-202139.5040.5039.5039.75 0.75 1.925,577,405223,322
24-02-202138.7539.5038.5039.00 0.75 1.963,668,729142,949
23-02-202137.2538.5037.2538.25 1.50 4.083,591,965136,425
22-02-202137.7537.7536.5036.75 -1.00 -2.653,388,339125,902
19-02-202139.0039.0037.5037.75 -1.00 -2.583,235,998123,363
18-02-202138.5039.5038.5038.75 0.00 0.003,373,718131,302
17-02-202139.2539.2538.2538.75 -0.50 -1.273,022,230116,529
16-02-202138.5039.5038.0039.25 1.00 2.612,464,18395,779
15-02-202138.7538.7537.7538.25 -0.50 -1.292,350,00889,717
11-02-202139.2539.5038.0038.75 -0.50 -1.274,847,440186,643
10-02-202139.2539.7539.0039.25 0.25 0.643,432,116134,799
09-02-202139.0039.7538.7539.00 0.00 0.003,260,916127,957
08-02-202140.0040.2538.7539.00 -0.50 -1.274,903,565193,141
05-02-202139.5040.0039.0039.50 0.00 0.002,051,29881,161
04-02-202140.0040.7539.0039.50 -1.00 -2.474,479,131177,629
03-02-202139.5040.7539.2540.50 1.50 3.853,942,050158,349
02-02-202139.7540.5038.7539.00 -0.75 -1.894,677,548184,043
01-02-202140.2540.5038.0039.75 -0.75 -1.8511,733,194458,515
29-01-202141.0041.5040.2540.50 0.25 0.628,067,611330,017
28-01-202140.5042.0039.5040.25 -1.25 -3.016,026,632246,495
27-01-202141.7543.0041.2541.50 0.00 0.002,161,04790,428
26-01-202141.7542.0040.5041.50 0.00 0.001,667,54268,452
25-01-202141.5042.0041.2541.50 0.25 0.611,376,55757,187
22-01-202141.7542.7541.0041.25 -0.50 -1.203,816,141158,902
21-01-202140.5042.0040.5041.75 1.50 3.735,951,942247,113
20-01-202140.7542.0040.2540.25 -0.25 -0.623,925,714160,715
19-01-202140.0041.7539.7540.50 0.75 1.896,410,560261,683
18-01-202139.2540.5038.5039.75 0.50 1.274,286,050170,192
15-01-202140.0040.5039.2539.25 -0.75 -1.882,789,703111,175
14-01-202140.2541.2539.2540.00 -0.25 -0.626,368,277255,266
13-01-202138.2540.7538.0040.25 2.25 5.929,304,370368,489
12-01-202138.5038.7538.0038.00 -0.25 -0.651,013,71638,945
11-01-202137.5038.7537.2538.25 0.50 1.322,688,866102,616
08-01-202139.2539.2537.0037.75 -1.25 -3.213,281,462123,973
07-01-202139.0040.2538.2539.00 0.25 0.652,723,814107,065
06-01-202140.0040.0038.7538.75 -1.25 -3.122,241,96387,895
05-01-202139.0040.7538.7540.00 1.00 2.564,821,449191,601
04-01-202135.5039.0035.5039.00 3.25 9.094,406,784166,702
30-12-202036.0036.5035.5035.75 -0.25 -0.691,226,49244,075
29-12-202036.5036.7535.5036.00 -0.50 -1.372,680,07096,632
28-12-202036.7537.2536.5036.50 -0.25 -0.682,024,90374,351
25-12-202037.0037.7536.2536.75 -0.25 -0.681,871,70169,181
24-12-202037.5037.5036.7537.00 -0.25 -0.671,349,61650,005
23-12-202036.7538.7536.7537.25 0.75 2.055,357,973201,942
22-12-202037.0037.5036.2536.50 -0.50 -1.352,478,44291,398
21-12-202035.7537.2535.7537.00 0.00 0.002,521,91292,638
18-12-202037.0037.2536.2537.00 0.00 0.001,773,74265,184
17-12-202037.2537.7536.7537.00 0.00 0.001,161,46743,282
16-12-202036.2537.7536.2537.00 1.25 3.501,771,55465,507
15-12-202036.2536.7535.2535.75 -0.75 -2.052,470,63789,329
14-12-202037.2537.5036.0036.50 -0.75 -2.011,294,27947,656
11-12-202038.0038.0036.7537.25 -0.25 -0.671,557,41657,972
10-12-202038.0038.0036.7537.25 -0.25 -0.671,557,41657,972
09-12-202038.0038.0036.7537.25 -0.25 -0.671,557,41657,972
08-12-202036.7537.7536.5037.50 1.25 3.452,469,62892,242
04-12-202037.2538.0036.0036.25 -0.75 -2.032,503,41292,580
03-12-202036.0037.7535.7537.00 1.50 4.233,602,268133,708
02-12-202036.0036.2535.2535.50 -0.50 -1.391,412,24850,464
01-12-202036.2536.5035.7536.00 -0.25 -0.691,063,58138,558
30-11-202036.2536.7535.7536.25 0.25 0.691,394,02250,466
27-11-202036.2536.5035.7536.00 -0.25 -0.691,554,64556,043
26-11-202036.5037.0035.7536.25 -0.25 -0.683,568,526130,361
25-11-202036.7537.0036.0036.50 -0.25 -0.681,597,01658,308
24-11-202035.5037.2535.5036.75 1.50 4.265,436,947198,796
23-11-202035.2536.5035.0035.25 0.25 0.713,361,163120,126
20-11-202035.7535.7534.7535.00 -0.75 -2.101,785,92162,554
19-11-202035.5036.2535.5035.75 0.00 0.001,226,46143,921
18-11-202035.5036.7535.5035.75 0.25 0.702,330,57284,212
17-11-202034.7536.0034.2535.50 1.00 2.905,012,478176,041
16-11-202033.7534.5033.7534.50 0.50 1.471,302,24744,529
13-11-202033.0034.5032.7534.00 2.25 7.094,678,591158,305
12-11-202032.5032.7531.5031.75 -0.50 -1.551,136,44136,359
11-11-202032.0032.7531.7532.25 0.25 0.781,624,34852,476
10-11-202033.0033.2530.7532.00 -1.75 -5.197,027,306223,244
09-11-202034.7534.7533.7533.75 -0.50 -1.461,152,88339,389
06-11-202035.5036.0033.7534.25 -1.00 -2.842,461,15085,507
05-11-202035.5036.0034.7535.25 -0.25 -0.701,736,76161,076
04-11-202034.2535.5034.2535.50 1.50 4.41932,58432,594
03-11-202034.7535.0034.0034.00 -0.50 -1.451,092,84537,665
02-11-202034.7535.0033.7534.50 -0.25 -0.721,388,09147,811
30-10-202034.0035.7534.0034.75 0.75 2.211,715,11859,627
29-10-202033.7534.2533.5034.00 0.25 0.74431,16914,636
28-10-202034.2534.5033.5033.75 -0.50 -1.461,004,47334,208
27-10-202034.0034.5033.7534.25 0.25 0.74787,06926,760
26-10-202035.0035.2534.0034.00 -1.25 -3.551,457,11350,701
22-10-202034.5035.5034.5035.25 0.75 2.171,523,68653,152
21-10-202033.7535.0033.5034.50 1.25 3.761,178,26840,582
20-10-202033.0033.7532.7533.25 0.25 0.76700,78323,304
19-10-202033.7534.0032.5033.00 -0.75 -2.22683,79122,664
16-10-202033.7534.5033.5033.75 0.00 0.00800,75927,094
15-10-202034.2534.5033.5033.75 -0.50 -1.462,106,46971,647
14-10-202035.0035.2534.0034.25 -0.75 -2.141,239,10042,650
12-10-202035.2535.7534.5035.00 -0.25 -0.711,012,55835,699
09-10-202035.7536.2535.2535.50 -0.25 -0.70797,79328,611
08-10-202035.7536.5035.7535.75 0.25 0.70886,58831,980
07-10-202035.5036.0035.2535.50 0.00 0.001,487,43752,900
06-10-202036.2536.2535.5035.50 -0.50 -1.39882,14831,564
05-10-202035.5036.2535.2536.00 0.75 2.13928,32233,308
02-10-202036.0036.0035.2535.25 0.00 0.002,184,85877,893
01-10-202035.0035.5034.5035.25 0.50 1.441,554,62854,598
30-09-202036.0036.0034.5034.75 -1.00 -2.801,339,14247,013
29-09-202036.5036.5035.5035.75 -0.50 -1.381,056,43437,836
28-09-202037.5037.7535.5036.25 -0.75 -2.032,544,35292,864
25-09-202037.5038.2536.7537.00 -0.50 -1.331,210,16245,328
24-09-202036.7537.7536.0037.50 0.50 1.352,113,52078,056
23-09-202036.2537.0035.7537.00 0.75 2.071,481,51054,053
22-09-202037.0037.0035.7536.25 -0.75 -2.03723,77226,210
21-09-202037.0037.5036.5037.00 0.25 0.68747,06127,673
18-09-202037.5038.0036.7536.75 -0.50 -1.347,886,317291,270
17-09-202037.2538.0036.7537.25 0.00 0.002,086,59078,667
16-09-202036.2537.5036.0037.25 1.00 2.762,191,78581,193
15-09-202035.7536.5035.0036.25 0.75 2.111,302,51046,897
14-09-202035.0035.7535.0035.50 1.00 2.901,466,62951,851
11-09-202035.0035.5034.0034.50 -0.50 -1.431,165,72540,555
10-09-202035.7535.7534.5035.00 -0.75 -2.10787,51127,569
09-09-202033.0035.7533.0035.75 2.25 6.721,427,62349,941
08-09-202035.7535.7533.5033.50 -2.50 -6.943,179,110110,508
03-09-202036.0036.7535.7536.00 0.25 0.701,903,14068,894
02-09-202035.7536.5035.2535.75 0.00 0.001,157,32541,564
01-09-202037.5037.7535.2535.75 -2.00 -5.302,929,897106,580
31-08-202037.5038.0036.7537.75 0.25 0.671,473,65655,134
28-08-202038.5038.7537.5037.50 -1.00 -2.60888,05633,722
27-08-202036.7538.5036.7538.50 1.25 3.362,486,62194,244
26-08-202038.0038.2536.7537.25 -0.50 -1.321,955,92173,553
25-08-202037.5038.5037.2537.75 0.25 0.673,067,594116,385
24-08-202037.2538.0037.0037.50 0.75 2.042,318,30686,771
21-08-202036.7536.7536.0036.75 0.25 0.68745,88727,238
20-08-202037.0037.2536.0036.50 -1.00 -2.671,913,89169,673
19-08-202037.2537.7536.5037.50 0.25 0.672,803,451104,232
18-08-202039.0039.2537.0037.25 -0.75 -1.971,970,68274,614
17-08-202036.2538.5036.2538.00 2.25 6.294,344,278163,224
14-08-202036.0036.7535.2535.75 -0.25 -0.69742,99626,604
13-08-202038.2538.5035.7536.00 -2.00 -5.263,024,784111,353
11-08-202038.2539.0037.7538.00 0.25 0.663,781,051145,109
10-08-202037.5038.0037.2537.75 0.25 0.671,405,03152,901
07-08-202037.7538.0036.5037.50 -0.75 -1.961,964,87773,403
06-08-202036.7538.7536.7538.25 2.00 5.524,275,334161,307
05-08-202036.5036.7535.7536.25 0.00 0.001,434,48352,239
04-08-202036.0036.7535.7536.25 0.50 1.402,094,74576,052
03-08-202033.7536.0032.7535.75 2.00 5.933,713,268126,879
31-07-202033.7535.5033.0033.75 -0.25 -0.743,664,379125,342
30-07-202036.0036.2533.2534.00 -1.50 -4.232,902,012100,056
29-07-202036.5036.7535.2535.50 -0.75 -2.071,339,10448,107
24-07-202035.7537.0035.2536.25 0.00 0.001,192,23943,087
23-07-202037.5037.5034.5036.25 -0.75 -2.034,300,280154,453
22-07-202038.2538.5037.0037.00 -1.00 -2.632,446,37892,160
21-07-202039.0039.5038.0038.00 -0.75 -1.942,243,84786,560
20-07-202038.2539.5038.2538.75 0.50 1.311,413,75555,193
17-07-202038.0039.5037.7538.25 0.25 0.662,303,11488,876

แสดง ราคาหุ้น MEGA ย้อนหลัง บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3