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
2023-12-28 40.75 40.75 40.00 40.25 1.0M
2023-12-27 40.50 41.00 40.25 40.50 0.7M
2023-12-26 41.00 41.00 40.25 40.50 0.8M
2023-12-25 40.50 41.25 40.25 41.00 1.0M
2023-12-22 40.00 40.25 39.75 40.25 0.5M
2023-12-21 40.00 40.50 39.75 40.00 0.7M
2023-12-20 39.50 40.25 39.50 39.75 1.2M
2023-12-19 39.25 39.50 38.75 39.25 0.9M
2023-12-18 40.25 40.50 39.00 39.25 1.4M
2023-12-15 39.50 40.75 39.50 40.25 2.2M
2023-12-14 39.00 39.75 39.00 39.00 0.9M
2023-12-13 39.00 39.00 38.75 38.75 0.7M
2023-12-12 39.00 39.50 38.75 39.00 1.3M
2023-12-08 40.00 40.25 38.75 38.75 4.3M
2023-12-07 40.00 40.50 40.00 40.00 0.5M
2023-12-06 39.75 40.50 39.75 40.25 1.0M
2023-12-04 39.25 40.25 39.00 40.00 1.1M
2023-12-01 40.00 40.25 39.00 39.00 3.6M
2023-11-30 40.25 40.50 39.50 39.75 2.1M
2023-11-29 40.25 41.00 40.25 40.50 1.0M
2023-11-28 40.75 40.75 40.00 40.00 1.5M
2023-11-27 40.50 40.75 40.00 40.25 0.9M
2023-11-24 40.75 41.00 40.25 40.75 0.6M
2023-11-23 41.25 41.50 40.25 40.75 1.3M
2023-11-22 41.75 41.75 41.00 41.00 0.8M
2023-11-21 42.00 42.25 41.50 42.00 1.1M
2023-11-20 42.00 42.75 41.75 42.00 1.4M
2023-11-17 41.00 42.25 40.50 42.00 2.2M
2023-11-16 41.50 42.00 40.50 40.75 1.5M
2023-11-15 40.25 41.75 39.75 41.50 2.2M
2023-11-14 41.00 41.25 38.75 40.00 5.9M
2023-11-13 41.50 41.75 40.50 41.50 1.3M
2023-11-10 41.75 41.75 41.00 41.50 1.1M
2023-11-09 41.75 42.25 41.25 42.00 1.8M
2023-11-08 41.00 42.00 41.00 41.50 1.1M
2023-11-07 40.75 41.25 40.50 40.75 1.0M
2023-11-06 41.00 42.00 40.75 40.75 1.5M
2023-11-03 41.00 41.25 40.50 40.75 1.1M
2023-11-02 40.75 41.50 40.25 40.75 2.6M
2023-11-01 40.50 41.25 40.50 40.50 1.2M
2023-10-31 41.50 41.50 40.00 40.75 3.3M
2023-10-30 41.25 41.75 40.50 41.25 2.8M
2023-10-27 42.25 42.50 41.25 41.75 4.0M
2023-10-26 44.50 45.00 41.25 43.25 7.8M
2023-10-25 45.50 46.00 44.50 44.50 2.3M
2023-10-24 44.00 45.75 43.75 45.25 4.8M
2023-10-20 44.50 44.50 43.50 44.00 6.3M
2023-10-19 45.25 45.25 44.00 44.50 2.3M
2023-10-18 45.25 45.50 44.50 45.50 2.2M
2023-10-17 44.75 45.50 44.50 44.75 1.6M
2023-10-16 44.50 45.50 43.75 44.25 5.9M
2023-10-12 45.50 46.25 44.75 45.50 1.1M
2023-10-11 45.75 46.00 45.00 45.50 2.0M
2023-10-10 45.25 45.75 44.75 45.50 2.0M
2023-10-09 44.75 45.25 43.75 45.25 4.7M
2023-10-06 45.75 45.75 44.75 44.75 2.0M
2023-10-05 45.75 45.75 44.50 45.50 2.1M
2023-10-04 43.50 45.50 43.25 45.25 3.4M
2023-10-03 44.25 44.50 43.75 44.00 2.3M
2023-10-02 44.75 45.00 44.25 44.25 2.0M
2023-09-29 44.00 45.00 44.00 44.50 2.7M
2023-09-28 45.00 45.25 43.75 44.00 2.2M
2023-09-27 44.75 45.00 44.25 45.00 1.7M
2023-09-26 46.25 46.25 44.50 44.75 2.9M
2023-09-25 46.00 46.75 45.75 46.25 2.3M
2023-09-22 45.75 46.00 45.25 45.75 3.1M
2023-09-21 44.00 46.25 43.75 45.75 4.9M
2023-09-20 44.25 44.50 43.50 44.00 1.7M
2023-09-19 44.00 45.25 44.00 44.75 4.2M
2023-09-18 44.50 44.50 43.75 44.00 1.4M
2023-09-15 44.75 44.75 44.00 44.25 3.3M
2023-09-14 43.75 44.75 43.75 44.50 3.7M
2023-09-13 43.00 43.75 42.75 43.50 2.4M
2023-09-12 42.50 43.75 42.50 43.00 5.8M
2023-09-11 41.75 42.25 41.50 42.00 2.4M
2023-09-08 41.75 42.00 41.50 41.50 1.0M
2023-09-07 42.00 42.50 41.25 41.75 2.2M
2023-09-06 43.00 43.50 41.75 42.00 7.8M
2023-09-05 42.75 43.75 42.75 43.25 2.0M
2023-09-04 43.25 43.50 42.50 42.75 2.0M
2023-09-01 43.75 44.00 42.75 43.25 2.9M
2023-08-31 43.50 43.75 43.00 43.75 2.8M
2023-08-30 42.25 43.50 42.25 43.50 3.0M
2023-08-29 42.50 42.50 41.75 42.50 1.5M
2023-08-28 42.25 42.75 42.00 42.25 0.9M
2023-08-25 42.00 42.50 41.75 42.25 1.2M
2023-08-24 42.00 42.75 41.75 42.25 1.9M
2023-08-23 42.50 42.75 42.00 42.50 1.2M
2023-08-22 42.75 42.75 42.25 42.75 2.0M
2023-08-21 42.50 43.00 42.00 42.50 3.5M
2023-08-18 41.75 42.75 41.75 42.50 3.0M
2023-08-17 42.50 42.50 41.50 41.75 2.3M
2023-08-16 41.25 42.50 41.25 42.00 5.0M
2023-08-15 41.00 42.00 40.50 41.25 4.8M
2023-08-11 39.00 39.25 38.75 39.00 0.9M
2023-08-10 39.00 39.25 38.50 39.00 0.7M
2023-08-09 38.25 39.00 38.00 39.00 1.1M
2023-08-08 39.00 39.00 38.25 38.50 0.6M
2023-08-07 38.50 39.00 38.00 38.75 0.9M
2023-08-04 38.25 38.75 38.00 38.50 1.2M
2023-08-03 38.00 38.50 37.50 38.25 1.0M
2023-08-02 39.00 39.00 38.00 38.50 1.2M
2023-07-31 37.75 39.00 37.75 38.75 1.7M
2023-07-27 37.00 38.00 36.50 37.75 1.7M
2023-07-26 37.75 38.00 36.75 37.00 1.8M
2023-07-25 38.25 38.50 37.50 38.00 1.1M
2023-07-24 38.75 39.25 38.00 38.25 0.6M
2023-07-21 38.75 39.00 38.25 38.50 0.7M
2023-07-20 39.50 39.50 38.25 38.75 2.2M
2023-07-19 39.00 40.00 38.75 39.50 1.3M
2023-07-18 39.25 40.00 38.75 38.75 1.6M
2023-07-17 39.00 39.75 38.75 39.25 1.5M
2023-07-14 38.75 39.00 38.50 38.75 0.9M
2023-07-13 38.00 39.00 38.00 38.25 1.3M
2023-07-12 38.50 39.25 38.00 38.00 1.4M
2023-07-11 38.75 38.75 38.25 38.25 1.0M
2023-07-10 37.75 38.50 37.75 38.25 2.0M
2023-07-07 37.75 38.00 37.25 37.75 0.4M
2023-07-06 38.00 38.00 37.00 37.75 1.9M
2023-07-05 38.25 38.50 38.00 38.25 1.0M
2023-07-04 38.25 38.50 37.75 38.25 0.7M
2023-07-03 37.75 38.25 37.50 38.00 1.2M
2023-06-30 37.00 37.75 36.75 37.50 1.6M
2023-06-29 35.75 37.00 35.75 36.50 1.3M
2023-06-28 36.25 36.50 35.50 36.00 1.9M
2023-06-27 37.00 37.25 36.00 36.25 2.0M
2023-06-26 37.00 37.75 37.00 37.00 4.3M
2023-06-23 35.75 37.50 35.25 36.75 5.6M
2023-06-22 37.75 37.75 34.75 35.50 17.6M
2023-06-21 39.00 39.25 38.00 38.50 1.3M
2023-06-20 39.25 39.75 38.75 39.00 1.3M
2023-06-19 39.00 39.50 38.50 39.25 1.2M
2023-06-16 39.75 40.00 39.00 39.25 0.8M
2023-06-15 40.50 40.50 39.50 39.50 1.1M
2023-06-14 39.75 40.50 39.75 40.50 2.1M
2023-06-13 40.25 40.50 39.50 39.75 1.3M
2023-06-12 39.75 40.00 39.50 39.75 0.9M
2023-06-09 39.75 40.00 39.25 39.75 2.2M
2023-06-08 39.75 40.00 39.00 39.75 1.6M
2023-06-07 39.25 39.75 39.00 39.75 0.6M
2023-06-06 40.25 40.50 39.00 39.25 2.8M
2023-06-02 40.50 41.00 39.50 40.00 3.1M
2023-06-01 39.25 40.75 39.00 40.25 3.3M
2023-05-31 39.25 39.50 39.00 39.00 1.6M
2023-05-30 39.25 39.75 38.50 39.25 4.2M
2023-05-29 38.50 39.75 38.50 39.00 3.5M
2023-05-26 38.75 38.75 37.75 38.50 3.0M
2023-05-25 38.50 39.25 38.00 38.75 1.7M
2023-05-24 39.25 39.50 38.00 38.50 4.0M
2023-05-23 39.00 39.50 38.50 39.50 1.6M
2023-05-22 38.50 39.25 38.00 39.00 2.5M
2023-05-19 38.50 38.75 37.75 38.50 2.7M
2023-05-18 39.25 39.75 38.00 38.25 2.9M
2023-05-17 38.25 39.00 38.00 38.75 3.0M
2023-05-16 40.25 40.75 37.50 37.75 8.0M
2023-05-15 41.50 41.75 40.50 41.00 0.8M
2023-05-12 41.50 42.00 41.25 41.50 1.9M
2023-05-11 41.25 42.00 41.25 41.25 0.9M
2023-05-10 40.75 41.75 40.50 41.50 2.1M
2023-05-09 41.50 41.75 40.75 41.00 3.7M
2023-05-08 41.50 41.75 40.50 41.25 2.1M
2023-05-03 41.00 42.00 40.75 41.75 2.4M
2023-05-02 41.00 41.25 40.50 41.00 0.9M
2023-04-28 41.00 41.25 40.00 41.00 1.7M
2023-04-27 42.00 42.00 40.50 40.75 1.4M
2023-04-26 41.75 42.00 41.25 41.75 1.4M
2023-04-25 42.25 42.75 41.50 41.75 3.0M
2023-04-24 42.00 42.75 42.00 42.25 1.7M
2023-04-21 42.25 43.00 41.75 42.00 2.2M
2023-04-20 43.50 43.50 42.00 42.25 2.8M
2023-04-19 43.50 43.75 43.00 43.25 1.7M
2023-04-18 43.25 43.75 43.00 43.75 2.2M
2023-04-17 43.25 43.75 42.50 43.25 2.8M
2023-04-12 43.25 43.50 42.50 43.25 1.9M
2023-04-11 42.25 43.50 42.25 43.25 4.3M
2023-04-10 41.75 42.25 41.50 42.25 0.4M
2023-04-07 41.00 42.25 41.00 41.50 1.6M
2023-04-05 42.50 42.50 41.00 41.50 3.5M
2023-04-04 42.25 43.00 42.00 42.25 2.9M
2023-04-03 41.75 42.50 41.50 42.25 1.9M
2023-03-31 42.25 42.25 41.50 41.75 2.5M
2023-03-30 43.25 43.25 42.00 42.00 1.9M
2023-03-29 42.50 43.25 42.25 42.75 3.3M
2023-03-28 42.25 42.75 42.00 42.25 2.4M
2023-03-27 42.75 43.00 41.50 41.75 5.2M
2023-03-24 43.75 43.75 42.50 42.75 4.3M
2023-03-23 43.50 43.75 43.00 43.75 3.4M
2023-03-22 44.25 44.50 43.00 43.75 3.6M
2023-03-21 44.25 44.25 43.25 43.75 3.7M
2023-03-20 44.50 44.50 43.50 44.25 3.4M
2023-03-17 44.50 45.00 43.75 43.75 3.2M
2023-03-16 44.25 44.50 43.75 44.25 1.1M
2023-03-15 44.00 45.00 43.75 44.50 1.2M
2023-03-14 44.00 44.25 43.00 43.25 3.0M
2023-03-13 43.75 45.00 43.75 44.00 3.4M
2023-03-10 44.00 44.50 43.75 43.75 4.0M
2023-03-09 45.50 45.50 44.25 44.50 3.7M
2023-03-08 45.75 45.75 45.25 45.50 1.1M
2023-03-07 46.25 46.75 46.00 46.25 2.1M
2023-03-03 45.75 46.50 45.75 46.25 2.2M
2023-03-02 46.25 46.75 45.75 45.75 1.3M
2023-03-01 46.00 47.00 46.00 46.25 5.1M
2023-02-28 46.50 46.50 45.00 46.00 3.3M
2023-02-27 47.50 47.75 45.75 46.25 6.9M
2023-02-24 46.25 47.75 46.25 47.50 7.0M
2023-02-23 48.50 49.00 47.75 48.00 3.4M
2023-02-22 48.25 49.00 48.25 48.25 3.4M
2023-02-21 48.00 48.75 48.00 48.50 2.6M
2023-02-20 47.50 48.25 47.25 48.00 1.6M
2023-02-17 47.75 48.50 47.25 47.50 1.4M
2023-02-16 47.75 48.50 47.50 48.00 1.6M
2023-02-15 48.50 48.75 47.25 48.00 3.3M
2023-02-14 50.00 50.25 48.50 49.00 4.4M
2023-02-13 51.50 51.50 50.00 50.75 2.5M
2023-02-10 51.75 52.00 51.25 51.50 1.6M
2023-02-09 50.75 52.25 50.75 52.00 2.3M
2023-02-08 51.50 52.00 50.75 50.75 1.4M
2023-02-07 51.75 52.00 50.50 51.50 2.4M
2023-02-06 51.50 52.00 51.50 51.75 1.4M
2023-02-03 52.00 52.00 51.25 51.25 1.4M
2023-02-02 51.50 52.25 51.50 52.00 3.1M
2023-02-01 52.00 52.25 51.00 51.75 1.7M
2023-01-31 51.75 52.50 51.75 52.25 3.0M
2023-01-30 51.25 51.75 51.00 51.50 2.8M
2023-01-27 50.75 51.50 50.50 51.00 2.4M
2023-01-26 51.00 51.25 50.25 51.00 2.9M
2023-01-25 50.00 51.25 50.00 50.75 4.1M
2023-01-24 50.00 50.50 49.50 50.00 2.9M
2023-01-23 49.75 50.00 49.00 50.00 1.9M
2023-01-20 49.50 50.00 48.75 49.75 1.9M
2023-01-19 50.00 50.00 49.25 49.50 1.5M
2023-01-18 50.00 50.50 49.50 49.75 2.2M
2023-01-17 49.50 50.00 49.25 49.75 2.1M
2023-01-16 49.50 50.00 49.25 49.50 3.1M
2023-01-13 50.25 50.25 48.75 49.00 2.5M
2023-01-12 49.00 50.00 48.50 49.75 3.3M
2023-01-11 50.00 50.00 48.75 49.00 1.8M
2023-01-10 50.00 50.25 49.00 49.50 3.5M
2023-01-09 50.50 50.75 49.75 49.75 2.7M
2023-01-06 49.50 50.75 49.50 50.00 4.2M
2023-01-05 49.50 50.00 49.25 49.50 5.6M
2023-01-04 49.50 50.00 49.00 49.25 3.6M
2023-01-03 48.00 50.50 47.75 49.75 10.9M