Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.30
0.00 (0.00%)
At close: Dec 29, 2025
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 120,510 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 98,512 |
| Dec 26, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 63,250 |
| Dec 25, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.10% | 469,200 |
| Dec 24, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | 1.57% | 442,123 |
| Dec 23, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 449,401 |
| Dec 22, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 91,306 |
| Dec 19, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 117,756 |
| Dec 18, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 63,099 |
| Dec 17, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | 1,212,000 |
| Dec 16, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 187,194 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | - | 198,122 |
| Dec 12, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 217,866 |
| Dec 11, 2025 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | - | 232,548 |
| Dec 9, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 87,400 |
| Dec 8, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 224,605 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 70,415 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 116,532 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 1,200,506 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 189,028 |
| Nov 28, 2025 | 6.30 | 6.45 | 6.25 | 6.40 | 6.40 | 2.40% | 170,637 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 167,115 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 296,700 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | - | 159,312 |
| Nov 24, 2025 | 6.25 | 6.55 | 6.20 | 6.35 | 6.35 | 1.60% | 685,931 |
| Nov 21, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 198,221 |
| Nov 20, 2025 | 6.30 | 6.50 | 6.30 | 6.35 | 6.27 | 0.79% | 183,808 |
| Nov 19, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.22 | - | 2,440,275 |
| Nov 18, 2025 | 6.25 | 6.50 | 6.20 | 6.30 | 6.22 | 0.80% | 718,301 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.17 | - | 131,722 |
| Nov 14, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.17 | -0.79% | 2,504,060 |
| Nov 13, 2025 | 6.20 | 6.50 | 6.15 | 6.30 | 6.22 | 0.80% | 875,610 |
| Nov 12, 2025 | 6.30 | 6.45 | 6.15 | 6.25 | 6.17 | - | 3,603,013 |
| Nov 11, 2025 | 6.50 | 6.65 | 6.10 | 6.25 | 6.17 | -6.02% | 2,568,339 |
| Nov 10, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.57 | -1.48% | 370,101 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.66 | -0.74% | 134,654 |
| Nov 6, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.71 | - | 249,305 |
| Nov 5, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.71 | - | 179,380 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.71 | -2.16% | 503,746 |
| Nov 3, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.86 | 0.72% | 182,732 |
| Oct 31, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.81 | -2.13% | 622,471 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 6.96 | -3.42% | 2,304,652 |
| Oct 29, 2025 | 6.80 | 7.30 | 6.75 | 7.30 | 7.21 | 8.15% | 2,715,623 |
| Oct 28, 2025 | 6.80 | 6.85 | 6.70 | 6.75 | 6.66 | -0.74% | 288,001 |
| Oct 27, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.71 | - | 426,955 |
| Oct 24, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.71 | 0.74% | 396,928 |
| Oct 22, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 6.66 | 0.75% | 301,916 |
| Oct 21, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.62 | -1.47% | 592,779 |
| Oct 20, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.71 | - | 132,303 |
| Oct 17, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.71 | -0.73% | 450,921 |