-->

MEGA 31 ( -0.50 -1.57% )

บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ MEGA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201931.5032.0031.0031.25 -0.50 -1.57610,14919,146
27-09-201931.7532.0031.2531.75 0.00 0.00948,20830,034
26-09-201931.0032.2531.0031.75 1.00 3.251,462,62046,396
25-09-201930.7531.2530.7530.75 -0.25 -0.81634,10019,622
24-09-201931.2531.5031.0031.00 -0.25 -0.801,289,69840,245
23-09-201931.5031.5031.2531.25 -0.25 -0.79287,7028,999
20-09-201931.7532.2531.5031.50 -0.25 -0.79922,40129,309
19-09-201933.0033.0031.2531.75 -1.25 -3.791,999,76764,244
18-09-201933.7533.7532.7533.00 -0.25 -0.75628,00020,782
17-09-201934.0034.0033.2533.25 -0.50 -1.48400,20313,380
16-09-201933.0033.7532.7533.75 0.75 2.27800,99826,827
13-09-201933.5033.7533.0033.00 0.00 0.00453,41215,062
12-09-201933.7533.7532.7533.00 -0.50 -1.49776,42125,756
11-09-201934.0034.0033.2533.50 -0.25 -0.74843,00428,336
10-09-201933.2534.0033.2533.75 0.50 1.50835,32828,073
09-09-201934.0034.0032.7533.25 -0.75 -2.211,737,71257,539
06-09-201933.7534.2533.5034.00 0.50 1.492,165,09973,352
05-09-201933.0034.0033.0033.50 0.50 1.521,635,66954,821
04-09-201933.0033.2532.2533.00 0.75 2.331,600,66652,335
03-09-201932.2533.5032.0032.25 0.00 0.002,743,14989,830
02-09-201931.5032.2530.7532.25 1.00 3.201,732,68354,945
30-08-201930.7532.2530.5031.25 0.75 2.463,935,004123,579
29-08-201929.7530.5029.7530.50 1.00 3.391,745,26352,663
28-08-201928.5029.7528.5029.50 0.50 1.72871,44925,496
27-08-201929.2529.5028.7529.00 -0.25 -0.851,580,50345,999
26-08-201929.5029.5028.5029.25 -0.75 -2.503,986,040115,439
23-08-201929.5030.0029.5030.00 0.50 1.691,816,40754,274
22-08-201929.5030.5029.5029.50 0.00 0.003,237,49497,200
21-08-201929.5029.7529.2529.50 -0.25 -0.841,928,50056,834
20-08-201930.2530.5029.5029.75 -0.50 -1.651,407,32342,049
19-08-201930.2530.5030.0030.25 0.25 0.833,326,331100,457
16-08-201929.7530.5029.2530.00 0.50 1.694,104,330122,524
15-08-201929.5029.7528.2529.50 -1.25 -4.074,658,938135,840
14-08-201931.7532.0030.5030.75 -0.75 -2.381,036,17332,274
13-08-201932.0032.0031.2531.50 -0.50 -1.561,500,03047,511
09-08-201933.5033.5032.0032.00 -1.00 -3.031,187,50038,752
08-08-201933.2533.7533.0033.00 -0.25 -0.75993,00033,022
07-08-201933.7534.5033.2533.25 -0.50 -1.48865,30029,145
06-08-201932.7534.0032.5033.75 -0.25 -0.741,829,19461,124
05-08-201934.5035.0034.0034.00 -0.75 -2.16755,70026,044
02-08-201934.2535.2534.0034.75 -0.25 -0.71893,42230,971
01-08-201935.5035.5035.0035.00 -0.25 -0.71241,8088,505
31-07-201935.0035.5034.7535.25 0.25 0.71230,3008,086
30-07-201936.0036.0035.0035.00 -1.00 -2.78583,00120,581
26-07-201936.0036.2535.2536.00 0.00 0.002,122,30175,777
25-07-201936.5036.7536.0036.00 -0.25 -0.69942,75134,275
24-07-201935.7536.5035.5036.25 0.75 2.111,137,75341,083
23-07-201936.0036.2535.5035.50 -0.50 -1.39590,30021,112
22-07-201936.2536.2535.5036.00 0.00 0.00815,95029,311
19-07-201935.2536.5035.2536.00 1.25 3.603,203,675115,108
18-07-201934.7535.0034.5034.75 0.00 0.00920,21232,073
17-07-201934.5034.7534.2534.75 0.00 0.00639,60122,156
15-07-201935.0035.0034.5034.75 -0.25 -0.71736,11825,504
12-07-201935.5035.5034.7535.00 -0.25 -0.71949,70333,197
11-07-201935.2535.5035.0035.25 0.00 0.001,385,50048,877
10-07-201934.5036.0034.5035.25 0.75 2.172,059,51172,412
09-07-201934.5035.0034.5034.50 0.00 0.00878,50030,353
08-07-201934.7535.0034.5034.50 -0.50 -1.43713,00624,752
05-07-201935.2535.2534.7535.00 0.00 0.00723,00025,305
04-07-201934.7535.5034.7535.00 0.25 0.721,684,91159,144
03-07-201934.2535.0034.2534.75 0.25 0.721,008,21035,028
02-07-201935.2536.0034.0034.50 -0.50 -1.432,730,30295,028
01-07-201935.2535.7534.7535.00 0.00 0.001,441,70150,749
28-06-201935.5036.0034.7535.00 -0.75 -2.102,025,86271,095
27-06-201935.7536.0035.5035.75 0.25 0.70659,30123,618
26-06-201935.5036.2535.5035.50 0.00 0.001,165,70041,858
25-06-201935.2536.0035.0035.50 0.25 0.71589,70220,951
24-06-201936.2536.2535.0035.25 -1.00 -2.761,347,92947,750
21-06-201936.7536.7535.7536.25 -0.25 -0.681,672,37360,331
20-06-201937.2537.5036.2536.50 -0.75 -2.012,292,52783,961
19-06-201936.5038.2536.2537.25 1.00 2.763,635,320136,005
18-06-201936.2536.5036.0036.25 0.25 0.69258,3009,349
17-06-201936.0036.5036.0036.00 0.00 0.00404,10614,613
14-06-201937.0037.0035.7536.00 -0.75 -2.04971,60035,151
13-06-201936.7537.2536.5036.75 -0.25 -0.68866,15031,927
12-06-201937.0037.2536.5037.00 0.00 0.001,261,51446,448
11-06-201937.2537.5036.5037.00 -0.25 -0.672,673,20498,764
10-06-201936.7537.5036.2537.25 0.75 2.052,300,35385,604
07-06-201935.7537.0035.7536.50 1.00 2.822,019,01773,701
06-06-201935.5036.0035.2535.50 -0.25 -0.70698,40024,853
05-06-201935.7536.0035.5035.75 0.25 0.701,086,94338,860
04-06-201935.2535.5035.0035.50 0.50 1.43492,22117,371
31-05-201934.7535.5034.7535.00 0.25 0.72465,12616,312
30-05-201935.7535.7534.7534.75 -0.75 -2.111,092,21238,234
29-05-201936.0036.0035.0035.50 -1.25 -3.402,421,26185,513
28-05-201934.7536.7534.0036.75 2.00 5.762,746,90198,276
27-05-201935.0035.0034.0034.75 0.00 0.001,628,50556,145
24-05-201934.0034.7534.0034.75 0.50 1.46402,31113,840
23-05-201934.5035.0034.0034.25 -0.50 -1.44960,96033,091
22-05-201934.0035.0033.7534.75 1.00 2.963,011,037103,490
21-05-201933.7534.0033.2533.75 -0.25 -0.74548,50418,504
17-05-201933.7534.2533.7534.00 0.25 0.741,493,11350,632
16-05-201933.7534.0033.2533.75 0.50 1.501,894,90063,877
15-05-201933.2534.0033.2533.25 0.00 0.001,843,22861,881
14-05-201932.0033.5032.0033.25 0.75 2.312,546,31783,103
13-05-201933.5033.5032.2532.50 -1.00 -2.991,190,20938,881
10-05-201934.0034.2533.0033.50 -0.75 -2.192,007,43767,175
09-05-201935.5035.7534.2534.25 -1.75 -4.86822,70528,768
08-05-201936.0036.2535.0036.00 0.00 0.001,461,90851,841
07-05-201937.0037.0036.0036.00 -1.25 -3.361,224,81144,614
06-05-201938.0038.2537.0037.25 -0.75 -1.972,023,17775,899
03-05-201938.0038.2537.0037.25 -0.75 -1.972,023,17775,899
02-05-201936.2538.0035.7538.00 2.00 5.562,508,64692,978
30-04-201936.2536.5035.7536.00 -0.25 -0.69676,20324,406
29-04-201936.2536.7536.0036.25 -0.25 -0.68692,86825,091
26-04-201936.5036.7535.7536.50 -0.50 -1.352,451,96988,520
25-04-201935.5037.0035.0037.00 1.50 4.232,730,48498,878
24-04-201934.7535.5034.5035.50 0.50 1.431,571,43654,967
23-04-201935.0035.2534.5035.00 0.00 0.002,932,994102,188
22-04-201935.5035.5035.0035.00 -0.50 -1.411,397,70249,284
19-04-201934.5035.5034.5035.50 1.00 2.902,613,01191,754
18-04-201934.2535.2534.0034.50 0.25 0.733,892,401134,741
17-04-201934.2534.5034.0034.25 0.25 0.742,007,20268,595
12-04-201934.0034.2533.7534.00 0.00 0.00636,00121,604
11-04-201934.5034.5034.0034.00 -0.50 -1.45719,30224,646
10-04-201934.2534.7534.0034.50 0.50 1.471,653,82357,011
09-04-201934.2534.7534.0034.00 -0.25 -0.732,461,24084,629
05-04-201934.0034.2533.7534.25 0.25 0.741,028,68235,032
04-04-201934.0034.2533.7534.00 0.00 0.001,372,30046,672
03-04-201934.0034.5034.0034.00 -0.25 -0.731,517,60551,789
02-04-201934.2534.2533.7534.25 0.00 0.001,654,13656,581
01-04-201932.7534.2532.5034.25 1.75 5.382,446,60082,416
29-03-201933.2533.2532.5032.50 -0.75 -2.26942,52031,027
28-03-201933.0033.2531.7533.25 0.25 0.761,248,01040,511
27-03-201932.2533.0032.2533.00 0.75 2.33620,90020,311
26-03-201931.7532.5031.7532.25 0.50 1.57256,6008,242
25-03-201932.2532.5031.7531.75 -0.75 -2.31553,91117,708
22-03-201932.2532.7532.2532.50 0.00 0.00520,61216,962
21-03-201932.5033.0032.2532.50 0.00 0.00848,60027,675
20-03-201932.7532.7532.2532.50 0.00 0.00301,5059,773
19-03-201932.7533.0032.2532.50 -0.25 -0.76678,10122,024
18-03-201933.5033.5032.2532.75 -0.50 -1.501,225,71840,282
15-03-201931.7533.2531.5033.25 1.50 4.722,916,06094,674
14-03-201932.0032.2531.5031.75 -0.25 -0.78598,22718,951
13-03-201931.5032.2531.5032.00 0.50 1.59256,3008,160
12-03-201932.0032.0031.5031.50 -0.75 -2.33417,60013,227
11-03-201931.5032.2531.5032.25 0.25 0.78848,10126,992
08-03-201931.7532.0031.5032.00 0.00 0.00343,60310,953
07-03-201931.7532.0031.2532.00 0.25 0.79906,61428,733
06-03-201932.5032.5031.7531.75 -1.00 -3.05947,97430,297
05-03-201932.5033.0031.5032.75 0.00 0.001,341,23843,161
04-03-201933.5033.5032.7532.75 -0.50 -1.50293,2119,643
01-03-201933.5033.7533.0033.25 0.00 0.00492,83016,436
28-02-201933.5033.5032.7533.25 -0.25 -0.751,618,72753,610
27-02-201934.7534.7533.2533.50 -1.25 -3.602,047,00069,251
26-02-201935.0035.0034.7534.75 -0.25 -0.711,584,30555,352
25-02-201934.0035.5034.0035.00 1.00 2.942,848,44999,513
22-02-201933.5034.2533.5034.00 0.50 1.49683,71123,177
21-02-201934.0034.2533.5033.50 -0.75 -2.191,316,50244,334
20-02-201933.5034.7533.5034.25 0.75 2.24991,30733,915
18-02-201935.0035.2533.2533.50 -1.25 -3.60937,45232,076
15-02-201934.7535.2534.2534.75 0.25 0.721,267,28844,157
14-02-201935.5035.5034.2534.50 -0.75 -2.13745,33225,821
13-02-201934.5035.7534.2535.25 0.75 2.171,979,52269,891
12-02-201932.7534.7532.7534.50 1.50 4.552,954,680100,527
11-02-201933.5033.5032.5033.00 -0.75 -2.221,061,28034,981
08-02-201934.0034.0033.2533.75 -0.75 -2.17948,20231,818
07-02-201934.2534.5034.0034.50 0.25 0.731,107,31737,920
06-02-201933.7534.2533.2534.25 0.50 1.48678,21122,894
05-02-201934.2534.2533.5033.75 -0.75 -2.171,935,91365,365
04-02-201933.5034.7533.5034.50 0.50 1.471,892,32464,837
01-02-201933.0034.2533.0034.00 1.25 3.823,076,945104,146
31-01-201933.0033.7532.5032.75 0.00 0.002,371,11679,032
30-01-201932.7533.2532.5032.75 0.50 1.552,269,12274,764
29-01-201931.5032.7531.5032.25 0.50 1.573,647,500117,140
28-01-201931.2532.2531.0031.75 1.00 3.252,546,71881,252
25-01-201930.2531.5030.0030.75 0.75 2.503,330,501102,542
24-01-201930.7530.7529.7530.00 -0.50 -1.643,327,550100,208
23-01-201929.5030.7529.5030.50 1.00 3.393,872,104117,462
22-01-201929.5029.7529.0029.50 0.25 0.856,771,641199,475
21-01-201929.0030.2529.0029.25 0.50 1.741,778,30652,691
18-01-201929.2529.5029.0029.00 -0.25 -0.85145,8004,265
17-01-201929.2529.5029.0029.25 0.00 0.002,305,90267,405
16-01-201928.7529.5028.7529.25 0.25 0.86419,19512,200
15-01-201928.7529.0028.2529.00 0.25 0.871,419,80140,580
14-01-201929.5029.5028.5028.75 -0.50 -1.711,226,22135,493
11-01-201929.2529.5029.2529.25 -0.25 -0.85188,4005,528
10-01-201929.5029.7529.2529.50 0.00 0.001,239,97236,562
09-01-201929.7530.5029.2530.25 0.75 2.54694,84520,935
08-01-201929.7530.0029.5029.50 -0.25 -0.84215,1126,373
07-01-201929.5030.0029.5029.75 0.50 1.71849,20225,221

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

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