MEGA 25 ( -0.45 -1.78% )

บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ MEGA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202025.0025.2524.0024.80 -0.45 -1.783,483,24485,516
25-02-202027.0027.0024.1025.25 -1.75 -6.486,450,421162,966
24-02-202027.7527.7526.5027.00 -1.50 -5.262,593,21369,966
21-02-202027.7528.5027.2528.50 0.25 0.881,014,41228,248
20-02-202028.7528.7527.5028.25 -0.75 -2.591,890,31053,470
19-02-202029.5030.7528.7529.00 -0.25 -0.855,039,079150,303
18-02-202029.5029.5029.0029.25 -0.25 -0.852,090,24161,210
17-02-202029.0029.5028.7529.50 0.25 0.851,748,08151,159
14-02-202028.0029.5028.0029.25 1.50 5.415,289,642152,729
13-02-202027.2528.2527.0027.75 0.75 2.784,764,622131,641
12-02-202027.2527.2526.7527.00 -0.25 -0.921,752,80247,292
11-02-202027.2527.5026.5027.25 0.00 0.002,396,85564,837
07-02-202027.2527.5027.0027.25 0.00 0.003,056,04083,306
06-02-202026.7527.7526.5027.25 0.50 1.874,484,620121,775
05-02-202026.2526.7526.0026.75 0.50 1.902,023,12653,627
04-02-202026.5027.0026.2526.25 0.25 0.962,166,03357,321
03-02-202027.0027.2526.0026.00 -1.25 -4.591,387,72736,623
31-01-202028.0028.0027.2527.25 -0.50 -1.80862,85223,757
30-01-202027.5028.0027.2527.75 0.50 1.832,058,40556,877
29-01-202027.7527.7527.0027.25 -0.25 -0.911,210,43933,154
28-01-202027.5028.2527.2527.50 0.00 0.001,129,14831,439
27-01-202028.2528.2527.2527.50 -0.75 -2.651,001,82027,727
24-01-202029.0029.0028.2528.25 0.25 0.89927,40326,533
23-01-202028.2528.5028.0028.00 -0.50 -1.75873,22024,647
22-01-202028.7529.0028.2528.50 -0.25 -0.87374,70110,694
21-01-202029.0029.2528.7528.75 0.00 0.00536,23315,529
20-01-202029.0029.5028.5028.75 -0.25 -0.861,581,30845,749
17-01-202028.2529.2528.2529.00 1.00 3.571,946,25556,145
16-01-202028.2528.2527.7528.00 0.00 0.00945,80726,506
15-01-202028.0028.2527.5028.00 0.25 0.90672,97318,823
14-01-202027.7528.2527.5027.75 0.50 1.83628,29017,522
13-01-202027.7528.0027.0027.25 -0.25 -0.91953,12926,240
10-01-202027.0027.7527.0027.50 0.75 2.801,492,40340,906
09-01-202027.2527.2526.5026.75 0.00 0.001,451,76838,901
08-01-202027.0027.2526.7526.75 -0.75 -2.73662,57217,861
07-01-202027.2527.7527.0027.50 0.50 1.85655,45818,028
06-01-202027.0027.5026.7527.00 -0.75 -2.701,560,60342,248
03-01-202027.2528.2526.7527.75 0.50 1.832,220,20761,390
02-01-202026.2527.2526.0027.25 1.25 4.811,156,95930,904
30-12-201927.0027.2526.0026.00 -1.00 -3.701,219,28832,202
27-12-201927.0027.2526.7527.00 0.00 0.00229,7056,187
26-12-201926.7527.0026.5027.00 0.25 0.93560,61215,015
25-12-201926.7527.0026.0026.75 0.25 0.941,281,09833,824
24-12-201926.7527.2526.5026.50 -0.50 -1.85934,10624,940
23-12-201928.5028.5026.0027.00 -1.75 -6.093,896,829105,615
20-12-201928.7529.0028.7528.75 -0.25 -0.86254,8017,332
19-12-201929.0029.0028.5029.00 0.00 0.00372,60010,742
18-12-201929.2529.5029.0029.00 -0.50 -1.69344,22910,048
17-12-201929.0029.5028.7529.50 0.75 2.611,080,62331,526
16-12-201929.0029.0028.5028.75 -0.25 -0.86535,29115,397
13-12-201928.7529.2528.5029.00 0.75 2.651,012,84929,132
12-12-201928.5029.0028.2528.25 -0.25 -0.881,522,67243,477
11-12-201928.7529.2528.5028.50 -0.50 -1.72705,90920,296
10-12-201929.0029.2528.7529.00 0.25 0.87604,94417,536
09-12-201929.0029.2528.7529.00 0.25 0.87604,94417,536
06-12-201929.7530.0028.5028.75 -1.25 -4.172,447,00670,987
05-12-201929.7530.0029.5030.00 0.00 0.00477,52514,291
04-12-201929.7530.0029.5030.00 0.00 0.00477,52514,291
03-12-201929.7530.2529.5030.00 -0.25 -0.83383,35311,476
02-12-201930.5030.5029.5030.25 -0.25 -0.821,017,84330,589
29-11-201930.2530.5030.0030.50 0.00 0.00573,20117,369
28-11-201931.2531.2530.5030.50 -0.50 -1.61839,60825,856
27-11-201931.0031.7530.7531.00 0.00 0.001,612,60850,374
26-11-201930.7531.0030.2531.00 0.25 0.811,276,72239,185
25-11-201930.7530.7530.5030.75 0.00 0.00542,40016,659
22-11-201930.7531.0030.5030.75 0.00 0.00781,81724,019
21-11-201930.5031.0030.2530.75 -0.25 -0.812,386,03173,058
20-11-201931.2531.2530.5031.00 -0.50 -1.591,665,35451,411
19-11-201931.0031.5030.7531.50 0.25 0.802,613,98681,369
18-11-201931.0031.5030.5031.25 0.50 1.631,688,21052,476
15-11-201930.5031.2530.2530.75 1.50 5.133,317,720101,967
14-11-201929.2529.5028.5029.25 -0.25 -0.85920,29326,690
13-11-201929.2529.5029.0029.50 -0.25 -0.84746,39221,880
12-11-201931.0031.0029.2529.75 -1.25 -4.031,336,50439,990
11-11-201931.2531.2530.5031.00 -0.25 -0.80621,72819,231
08-11-201931.0031.5030.7531.25 0.00 0.001,265,93539,585
07-11-201930.0031.2529.7531.25 1.50 5.042,523,08177,456
06-11-201930.2530.2529.7529.75 -0.25 -0.83604,63318,164
05-11-201929.7530.5029.7530.00 0.50 1.693,241,56497,484
04-11-201928.7529.5028.5029.50 1.00 3.511,722,61049,794
01-11-201928.7529.0028.0028.50 -0.25 -0.87964,80027,360
31-10-201929.0029.5028.2528.75 0.00 0.001,486,72942,857
30-10-201929.0029.0028.0028.75 0.00 0.00738,60021,040
29-10-201928.5029.5028.5028.75 0.50 1.771,245,75036,114
28-10-201928.7528.7528.0028.25 -0.25 -0.88896,71025,367
25-10-201929.2529.5028.5028.50 -1.00 -3.391,066,80230,752
24-10-201929.7530.0029.2529.50 -0.50 -1.67699,40120,732
23-10-201929.5030.0029.5030.00 0.25 0.84644,41019,280
22-10-201929.5030.0029.5030.00 0.25 0.84644,41019,280
21-10-201929.7530.0029.5029.75 0.00 0.00581,71617,348
18-10-201929.5030.0029.5029.75 0.50 1.71767,70022,786
17-10-201929.7529.7529.2529.25 -0.25 -0.85673,20019,922
16-10-201930.0030.0029.2529.50 -0.25 -0.841,283,95837,957
15-10-201930.0030.2529.7529.75 -0.25 -0.83880,60626,458
11-10-201930.2530.5029.7530.00 0.00 0.00474,31014,234
10-10-201930.2530.2529.5030.00 0.00 0.00299,3458,951
09-10-201930.0030.2529.5030.00 0.25 0.84559,01416,761
08-10-201930.2530.2529.7529.75 -0.25 -0.83656,82819,701
07-10-201929.5030.2529.5030.00 0.50 1.691,170,49434,903
04-10-201930.0030.2529.5029.50 -0.50 -1.671,373,05540,847
03-10-201930.2530.2529.7530.00 -0.50 -1.641,269,72738,046
02-10-201930.7531.0030.2530.50 -0.25 -0.811,247,68338,132
01-10-201931.2531.5030.7530.75 -0.50 -1.601,847,42657,051
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

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

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