MEGA 36 ( 0.00 0.00% )

บริษัท เมก้า ไลฟ์ไซแอ็นซ์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น MEGA ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-202035.2536.2535.0036.00 0.00 0.001,399,97049,784
24-06-202038.2538.5035.5036.00 -2.00 -5.262,234,82882,105
23-06-202037.5038.5037.0038.00 0.75 2.011,395,61952,856
22-06-202037.5038.7536.7537.25 0.00 0.002,345,11588,867
19-06-202037.0038.5036.7537.25 0.50 1.362,326,07187,770
18-06-202037.5037.5036.2536.75 -0.75 -2.003,562,257130,676
17-06-202035.0038.7534.7537.50 2.25 6.386,120,404226,387
17-06-202035.0038.7534.7537.50 2.25 6.386,120,404226,387
16-06-202034.2535.5034.0035.25 1.75 5.222,339,50181,655
15-06-202034.0034.5033.2533.50 -0.75 -2.191,462,08849,392
12-06-202034.0034.7533.7534.25 -1.00 -2.843,238,266110,715
11-06-202035.0035.5034.5035.25 0.25 0.711,546,42054,223
10-06-202034.7535.7533.7535.00 0.25 0.722,389,42883,229
09-06-202035.7536.7534.5034.75 -0.75 -2.112,968,263105,192
08-06-202034.5035.5034.5035.50 0.50 1.433,244,488113,305
05-06-202034.7535.2534.2535.00 0.50 1.453,560,439123,590
04-06-202035.7535.7534.0034.50 -1.00 -2.824,851,477168,386
03-06-202035.7536.0034.7535.50 0.00 0.004,475,853157,202
02-06-202035.7536.0034.7535.50 0.00 0.004,475,853157,202
01-06-202034.5035.5034.5035.50 1.25 3.651,690,72959,354
29-05-202033.7535.0033.5034.25 0.50 1.483,915,195134,162
28-05-202034.5034.5033.5033.75 -0.75 -2.174,085,649138,545
27-05-202035.5036.7534.5034.50 -0.75 -2.137,215,121257,357
26-05-202035.7536.0035.2535.25 0.25 0.712,045,76472,805
25-05-202035.2536.0034.7535.00 0.50 1.453,242,220114,005
22-05-202033.5034.5033.2534.50 0.50 1.473,569,444120,590
21-05-202035.0035.0033.5034.00 -0.75 -2.163,261,071110,935
20-05-202034.2535.2533.2534.75 0.50 1.464,827,965166,288
19-05-202033.5034.7533.5034.25 2.00 6.205,293,922180,648
18-05-202030.2534.7530.2532.25 1.75 5.7411,124,743367,407
15-05-202029.0031.7528.5030.50 2.25 7.967,249,065219,269
14-05-202028.7528.7528.0028.25 -0.50 -1.741,592,76745,163
13-05-202028.7529.2528.0028.75 0.00 0.002,112,66660,827
12-05-202029.0029.0028.5028.75 0.00 0.00798,06522,964
11-05-202028.0029.2527.7528.75 1.00 3.601,740,72949,576
08-05-202027.7528.2527.7527.75 0.25 0.912,103,50158,905
07-05-202029.2529.2527.5027.50 -1.50 -5.173,984,827113,317
05-05-202028.7529.5027.5029.00 0.00 0.002,790,33880,421
30-04-202028.0029.0028.0029.00 1.50 5.452,011,94357,061
29-04-202026.0027.7526.0027.50 1.50 5.771,703,19746,171
28-04-202026.0026.2525.2526.00 0.25 0.971,292,04233,320
27-04-202026.2526.5025.5025.75 -0.50 -1.90816,10621,106
24-04-202026.5026.7525.5026.25 -0.25 -0.941,457,10638,242
23-04-202025.2526.7525.2526.50 1.25 4.952,663,66869,611
22-04-202026.0026.2525.2525.25 -1.00 -3.811,372,50235,153
21-04-202027.2527.2526.0026.25 -1.00 -3.67468,92812,414
20-04-202027.2527.5027.0027.25 0.25 0.93625,35617,097
17-04-202026.7527.0026.0027.00 1.25 4.85849,29222,671
16-04-202026.5026.7525.0025.75 -0.75 -2.831,723,58744,635
15-04-202026.5026.7526.2526.50 0.25 0.951,614,85042,862
14-04-202028.0028.0025.5026.25 -1.25 -4.551,629,09343,221
13-04-202026.7527.7526.0027.50 1.00 3.772,568,04669,311
10-04-202025.5026.5025.5026.50 1.00 3.92747,61619,451
09-04-202024.7025.7524.7025.50 0.90 3.662,323,76858,386
08-04-202023.8024.8023.6024.60 0.80 3.36910,34522,091
07-04-202023.9024.0023.1023.80 1.70 7.691,051,09524,876
03-04-202022.4022.4022.0022.10 0.00 0.00448,5499,952
02-04-202022.2022.4021.4022.10 0.10 0.451,131,13424,745
01-04-202022.4023.3021.9022.00 -0.20 -0.90971,09721,993
31-03-202021.9022.4021.8022.20 0.70 3.261,442,77131,896
30-03-202021.4021.7021.1021.50 -0.50 -2.271,004,81621,482
27-03-202020.5022.8020.5022.00 1.80 8.912,501,95654,042
26-03-202019.1020.2019.1020.20 0.90 4.661,918,53037,727
25-03-202018.8019.9018.6019.30 0.80 4.321,387,02026,646
24-03-202019.6019.9018.5018.50 -0.50 -2.632,148,91140,714
23-03-202018.7019.3018.5019.00 -1.90 -9.091,867,03235,185
20-03-202019.5021.0019.3020.90 1.90 10.002,831,88757,027
19-03-202018.0019.1018.0019.00 0.70 3.831,670,92031,186
18-03-202018.5019.1017.9018.30 0.10 0.551,514,34327,923
17-03-202019.0019.5018.2018.20 -1.40 -7.143,007,34556,584
16-03-202020.2020.9019.2019.60 -1.90 -8.842,545,75050,351
13-03-202020.7021.5018.7021.50 0.30 1.422,076,38642,839
12-03-202023.0023.3020.3021.20 -3.00 -12.402,429,54052,511
11-03-202024.3024.8024.0024.20 -0.10 -0.41696,54416,925
10-03-202023.9024.3023.7024.30 0.50 2.101,825,29744,175
09-03-202023.5024.6023.2023.80 -1.95 -7.572,501,55159,497
06-03-202025.7526.2525.2525.75 -0.50 -1.901,498,97838,579
05-03-202026.2527.0026.0026.25 0.50 1.944,905,407128,925
04-03-202025.5026.2525.2525.75 0.00 0.00898,54523,176
03-03-202025.2526.2525.0025.75 0.95 3.831,643,05841,890
02-03-202025.2525.5024.4024.80 -0.20 -0.801,769,45944,053
28-02-202025.0025.5024.9025.00 -1.25 -4.762,128,01053,461
27-02-202024.8026.2524.5026.25 1.45 5.852,191,98855,842
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

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

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