Mega Lifesciences

MEGA
🏛️ thailand →
31.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 52.00 52.00 50.00 50.50 4.0M
2021-12-29 52.00 52.25 51.25 52.00 2.2M
2021-12-28 52.25 52.25 51.50 52.00 1.8M
2021-12-27 52.00 52.00 51.25 51.75 1.5M
2021-12-24 52.25 52.75 51.50 51.75 1.2M
2021-12-23 51.75 53.25 51.75 51.75 2.7M
2021-12-22 51.00 52.00 51.00 51.75 1.2M
2021-12-21 51.75 52.00 51.00 51.25 2.1M
2021-12-20 52.00 52.50 51.50 51.50 2.6M
2021-12-17 52.50 52.75 51.75 51.75 2.6M
2021-12-16 52.50 53.00 52.25 52.50 1.7M
2021-12-15 52.25 53.00 51.50 52.25 2.5M
2021-12-14 52.25 54.75 52.25 52.50 6.0M
2021-12-13 52.00 53.25 51.75 52.00 2.9M
2021-12-09 51.75 53.25 51.50 51.75 6.4M
2021-12-08 52.25 53.50 51.25 51.75 4.6M
2021-12-07 53.25 53.75 51.00 52.50 6.1M
2021-12-03 54.00 54.25 53.25 53.25 1.1M
2021-12-02 53.00 54.00 52.75 54.00 1.9M
2021-12-01 53.25 54.00 52.50 53.25 3.7M
2021-11-30 54.25 55.00 52.00 53.00 5.2M
2021-11-29 53.75 56.00 53.25 53.75 5.4M
2021-11-26 53.75 55.50 53.00 53.25 3.1M
2021-11-25 54.00 54.75 53.50 53.75 2.1M
2021-11-24 53.25 55.00 52.75 54.00 5.8M
2021-11-23 55.25 55.25 52.25 52.50 11.5M
2021-11-22 54.75 56.50 54.50 55.50 6.2M
2021-11-19 54.00 55.50 53.75 54.25 6.8M
2021-11-18 53.50 55.00 52.50 54.25 9.5M
2021-11-17 53.00 54.50 53.00 53.25 10.2M
2021-11-16 50.25 53.75 49.75 52.75 35.0M
2021-11-15 47.50 48.00 46.25 47.50 4.0M
2021-11-12 47.75 48.25 47.00 47.50 3.6M
2021-11-11 46.75 47.75 46.75 47.75 3.0M
2021-11-10 46.75 47.00 46.25 46.50 0.9M
2021-11-09 47.00 47.75 46.25 46.50 2.6M
2021-11-08 47.25 47.75 46.25 47.00 2.1M
2021-11-05 47.50 47.50 46.75 47.00 2.2M
2021-11-04 47.75 47.75 46.50 47.25 3.3M
2021-11-03 47.00 48.50 46.75 47.25 6.5M
2021-11-02 47.00 47.25 45.75 46.75 5.4M
2021-11-01 47.00 47.50 46.25 46.75 8.5M
2021-10-29 46.50 47.50 45.75 46.50 5.7M
2021-10-28 46.00 46.75 45.50 46.25 3.8M
2021-10-27 46.25 46.50 45.25 46.00 5.2M
2021-10-26 46.75 46.75 45.75 46.25 6.9M
2021-10-25 46.75 49.25 46.00 46.75 16.1M
2021-10-21 45.50 46.50 45.00 45.25 5.7M
2021-10-20 45.50 46.25 44.50 45.50 5.4M
2021-10-19 44.00 46.00 43.75 45.50 6.7M
2021-10-18 44.50 44.50 43.25 44.00 2.4M
2021-10-15 44.75 45.00 44.00 44.50 1.9M
2021-10-14 44.00 45.25 43.75 44.75 4.3M
2021-10-12 44.00 44.25 42.50 44.00 8.2M
2021-10-11 44.50 45.00 44.00 44.00 4.0M
2021-10-08 44.75 45.25 44.00 44.50 3.6M
2021-10-07 44.25 45.25 44.00 44.75 8.3M
2021-10-06 44.00 45.00 43.75 43.75 4.0M
2021-10-05 45.50 46.25 43.75 44.50 7.5M
2021-10-04 44.25 46.25 44.25 45.75 9.3M
2021-10-01 49.50 49.75 45.00 45.50 22.5M
2021-09-30 49.50 51.75 48.75 50.00 12.8M
2021-09-29 48.50 50.00 48.50 49.50 5.3M
2021-09-28 49.00 49.25 48.25 48.50 2.8M
2021-09-27 48.50 49.50 48.50 48.75 2.9M
2021-09-23 49.75 50.00 48.00 48.50 2.9M
2021-09-22 49.00 50.00 48.75 49.75 4.5M
2021-09-21 48.75 50.25 48.50 49.00 5.2M
2021-09-20 48.50 49.75 48.25 48.75 3.7M
2021-09-17 49.25 49.75 48.50 48.50 7.9M
2021-09-16 49.00 52.75 49.00 49.75 12.8M
2021-09-15 49.50 49.75 48.25 49.00 3.3M
2021-09-14 49.75 50.50 49.25 49.25 4.8M
2021-09-13 49.25 49.75 48.75 49.50 3.4M
2021-09-10 49.25 50.50 49.00 49.00 6.6M
2021-09-09 48.50 50.00 48.25 49.00 7.9M
2021-09-08 50.00 50.00 47.00 48.50 13.6M
2021-09-07 48.75 51.00 48.75 50.25 9.6M
2021-09-06 49.75 50.00 48.50 49.00 5.3M
2021-09-03 49.50 50.25 49.25 49.50 5.0M
2021-09-02 49.75 50.00 49.25 49.25 4.4M
2021-09-01 49.25 51.00 49.00 49.50 9.9M
2021-08-31 49.75 51.25 48.75 49.00 7.6M
2021-08-30 50.75 51.00 48.25 49.50 7.6M
2021-08-27 50.25 52.25 49.00 50.50 12.9M
2021-08-26 51.50 52.00 50.50 50.75 9.3M
2021-08-25 49.50 53.00 49.25 52.50 20.0M
2021-08-24 46.25 51.25 46.25 49.00 30.3M
2021-08-23 47.00 47.75 45.00 46.25 12.7M
2021-08-20 47.25 48.25 45.75 46.75 11.3M
2021-08-19 45.50 48.00 45.00 47.25 22.4M
2021-08-18 44.50 45.75 43.75 45.00 14.9M
2021-08-17 42.50 46.75 42.25 43.75 41.2M
2021-08-16 39.50 40.50 39.00 40.00 3.0M
2021-08-13 40.25 40.75 38.75 39.75 4.7M
2021-08-11 40.75 41.00 39.75 40.25 3.2M
2021-08-10 40.50 41.50 40.25 40.50 4.1M
2021-08-09 41.50 41.75 39.75 40.00 5.9M
2021-08-06 41.50 41.75 40.00 41.00 2.7M
2021-08-05 42.00 42.25 40.25 41.25 6.5M
2021-08-04 42.00 42.75 41.50 41.75 6.5M
2021-08-03 40.25 43.00 40.25 42.00 16.1M
2021-08-02 40.00 41.00 39.50 39.50 5.9M
2021-07-30 39.75 40.00 38.75 39.75 8.0M
2021-07-29 41.50 42.00 39.50 39.75 7.7M
2021-07-27 42.00 42.25 41.00 41.50 3.4M
2021-07-23 41.50 42.00 40.75 41.25 2.4M
2021-07-22 41.75 42.25 40.50 41.50 4.5M
2021-07-21 40.75 42.50 40.00 41.75 12.9M
2021-07-20 37.75 40.25 37.75 40.00 8.9M
2021-07-19 37.25 38.50 37.25 38.00 1.8M
2021-07-16 38.25 38.50 37.00 37.50 4.8M
2021-07-15 38.50 39.25 37.50 37.75 3.6M
2021-07-14 38.75 39.25 38.50 38.50 1.6M
2021-07-13 38.75 39.25 38.00 38.75 3.7M
2021-07-12 37.50 39.00 37.50 38.50 5.1M
2021-07-09 37.50 38.25 37.00 37.25 5.8M
2021-07-08 38.25 38.75 37.25 37.50 6.9M
2021-07-07 39.00 39.50 38.50 38.50 5.9M
2021-07-06 37.75 39.25 37.50 38.75 4.7M
2021-07-05 38.00 38.25 36.50 37.50 5.5M
2021-07-02 38.25 38.50 37.75 38.00 3.7M
2021-07-01 38.25 38.50 37.25 37.75 3.6M
2021-06-30 36.75 38.25 36.75 38.25 6.1M
2021-06-29 36.75 37.50 36.75 36.75 2.1M
2021-06-28 36.75 37.00 36.25 36.75 5.2M
2021-06-25 37.25 37.75 36.50 37.00 1.3M
2021-06-24 37.00 37.75 36.50 37.25 3.5M
2021-06-23 37.00 37.75 36.50 37.00 4.2M
2021-06-22 38.00 38.25 37.00 37.00 3.7M
2021-06-21 37.50 38.75 37.25 37.50 7.6M
2021-06-18 37.50 38.00 37.00 38.00 5.3M
2021-06-17 37.50 37.75 36.75 37.25 5.8M
2021-06-16 37.50 37.50 37.00 37.50 4.7M
2021-06-15 36.25 37.50 36.00 37.25 17.9M
2021-06-14 35.25 36.00 35.00 36.00 3.3M
2021-06-11 35.00 35.25 34.75 35.00 1.7M
2021-06-10 35.75 35.75 34.50 35.00 3.0M
2021-06-09 35.25 36.00 35.25 35.50 1.9M
2021-06-08 36.25 36.25 35.00 35.25 4.9M
2021-06-07 35.00 36.50 35.00 36.25 3.7M
2021-06-04 35.50 36.00 35.00 35.00 2.9M
2021-06-02 36.00 36.25 35.50 35.50 2.9M
2021-06-01 36.25 36.50 36.00 36.00 1.8M
2021-05-31 36.25 36.75 36.00 36.25 1.3M
2021-05-28 37.00 37.00 36.00 36.25 2.9M
2021-05-27 36.50 37.00 36.00 37.00 3.7M
2021-05-25 36.50 37.00 36.25 36.50 2.8M
2021-05-24 36.00 36.75 35.75 36.50 3.3M
2021-05-21 36.25 36.50 35.50 35.75 5.6M
2021-05-20 37.00 37.00 36.00 36.25 2.9M
2021-05-19 36.50 37.00 36.00 37.00 3.6M
2021-05-18 37.50 37.75 36.25 36.50 7.3M
2021-05-17 35.50 37.25 34.75 37.00 14.6M
2021-05-14 34.25 35.75 34.00 35.50 8.4M
2021-05-13 34.50 34.75 32.25 33.75 6.2M
2021-05-12 35.00 35.00 34.50 35.00 1.5M
2021-05-11 35.25 35.50 34.50 35.00 6.5M
2021-05-10 35.00 35.50 34.25 35.25 4.7M
2021-05-07 34.50 35.00 34.50 34.75 3.5M
2021-05-06 34.00 34.00 33.50 33.75 2.9M
2021-05-05 35.25 35.25 33.75 34.00 4.1M
2021-04-30 34.00 35.00 34.00 34.75 5.8M
2021-04-29 33.50 34.25 33.50 33.75 2.7M
2021-04-28 33.25 33.50 32.75 33.25 3.5M
2021-04-27 33.75 34.50 33.00 33.25 3.8M
2021-04-26 33.50 34.00 33.50 33.50 4.6M
2021-04-23 33.25 34.25 33.25 33.50 3.7M
2021-04-22 34.25 34.50 33.50 33.50 4.2M
2021-04-21 34.25 34.75 34.25 34.25 2.2M
2021-04-20 34.75 34.75 34.00 34.25 2.0M
2021-04-19 34.00 35.00 33.75 34.75 3.9M
2021-04-16 34.00 34.25 33.50 34.00 3.6M
2021-04-12 34.00 34.25 33.50 34.00 2.4M
2021-04-09 33.75 34.50 33.50 33.75 4.0M
2021-04-08 33.50 34.25 33.25 33.50 4.5M
2021-04-07 33.75 34.50 32.50 33.50 7.7M
2021-04-05 35.00 35.00 34.00 34.25 4.4M
2021-04-02 35.50 35.50 34.50 35.00 5.3M
2021-04-01 34.50 35.25 34.25 35.25 12.3M
2021-03-31 34.75 34.75 33.75 34.25 7.7M
2021-03-30 34.75 35.25 34.25 34.50 8.0M
2021-03-29 35.25 35.50 34.25 34.75 5.1M
2021-03-26 35.75 36.00 35.25 35.25 3.1M
2021-03-25 35.50 35.75 35.25 35.50 2.6M
2021-03-24 35.25 35.75 35.00 35.75 3.4M
2021-03-23 36.50 36.50 35.50 35.50 3.5M
2021-03-22 36.75 36.75 36.00 36.00 1.4M
2021-03-19 35.75 36.50 35.75 36.50 3.3M
2021-03-18 36.75 36.75 35.50 36.00 4.7M
2021-03-17 35.75 37.00 35.75 36.50 8.4M
2021-03-16 36.75 36.75 35.00 35.50 11.4M
2021-03-15 37.00 37.25 36.50 36.50 3.7M
2021-03-12 37.50 37.50 36.50 37.00 3.8M
2021-03-11 37.75 38.00 37.00 37.25 3.3M
2021-03-10 37.75 38.25 37.50 37.75 2.0M
2021-03-09 37.25 37.75 37.25 37.50 1.0M
2021-03-08 38.50 38.50 37.25 37.25 3.1M
2021-03-05 38.50 38.75 38.00 38.50 3.3M
2021-03-04 39.25 39.50 38.25 38.50 5.3M
2021-03-03 38.75 40.00 38.50 39.50 3.9M
2021-03-02 39.25 39.50 37.75 38.75 4.3M
2021-03-01 39.00 39.75 38.50 39.25 4.3M
2021-02-25 39.50 40.50 39.50 39.75 5.6M
2021-02-24 38.75 39.50 38.50 39.00 3.7M
2021-02-23 37.25 38.50 37.25 38.25 3.6M
2021-02-22 37.75 37.75 36.50 36.75 3.4M
2021-02-19 39.00 39.00 37.50 37.75 3.2M
2021-02-18 38.50 39.50 38.50 38.75 3.4M
2021-02-17 39.25 39.25 38.25 38.75 3.0M
2021-02-16 38.50 39.50 38.00 39.25 2.5M
2021-02-15 38.75 38.75 37.75 38.25 2.3M
2021-02-11 39.25 39.50 38.00 38.75 4.8M
2021-02-10 39.25 39.75 39.00 39.25 2.5M
2021-02-09 39.00 39.75 38.75 39.00 3.3M
2021-02-08 40.00 40.25 38.75 39.00 4.7M
2021-02-05 39.50 40.00 39.00 39.50 2.1M
2021-02-04 40.00 40.75 39.00 39.50 4.3M
2021-02-03 39.50 40.75 39.25 40.50 3.9M
2021-02-02 39.75 40.50 38.75 39.00 4.7M
2021-02-01 40.25 40.50 38.00 39.75 11.7M
2021-01-29 41.00 41.50 40.25 40.50 8.0M
2021-01-28 40.50 42.00 39.50 40.25 6.0M
2021-01-27 41.75 43.00 41.25 41.50 2.2M
2021-01-26 41.75 42.00 40.50 41.50 1.7M
2021-01-25 41.50 42.00 41.25 41.50 1.4M
2021-01-22 41.75 42.75 41.00 41.25 3.8M
2021-01-21 40.50 42.00 40.50 41.75 6.0M
2021-01-20 40.75 42.00 40.25 40.25 3.9M
2021-01-19 40.00 41.75 39.75 40.50 6.4M
2021-01-18 39.25 40.50 38.50 39.75 4.3M
2021-01-15 40.00 40.50 39.25 39.25 2.8M
2021-01-14 40.25 41.25 39.25 40.00 6.4M
2021-01-13 38.25 40.75 38.00 40.25 9.3M
2021-01-12 38.50 38.75 38.00 38.00 1.0M
2021-01-11 37.50 38.75 37.25 38.25 2.7M
2021-01-08 39.25 39.25 37.00 37.75 3.3M
2021-01-07 39.00 40.25 38.25 39.00 2.7M
2021-01-06 40.00 40.00 38.75 38.75 2.2M
2021-01-05 39.00 40.75 38.75 40.00 4.8M
2021-01-04 35.50 39.00 35.50 39.00 4.4M