Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 7.20
0.00 (0.00%)
At close: Sep 12, 2025
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | - | - | 477,347 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | - | - | 536,240 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | - | -0.69% | 1,175,554 |
| Sep 9, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | - | 2.84% | 1,456,220 |
| Sep 8, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | - | - | 804,977 |
| Sep 5, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | - | 2.17% | 737,056 |
| Sep 4, 2025 | 6.95 | 7.05 | 6.90 | 6.90 | - | - | 968,660 |
| Sep 3, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | - | 0.73% | 484,205 |
| Sep 2, 2025 | 6.70 | 6.90 | 6.65 | 6.85 | - | 3.01% | 903,116 |
| Sep 1, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | - | -0.75% | 550,451 |
| Aug 29, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | - | 0.75% | 480,384 |
| Aug 28, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | - | - | 541,513 |
| Aug 27, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | - | -0.75% | 341,825 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | - | -0.74% | 382,000 |
| Aug 25, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | - | - | 918,942 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | - | -1.46% | 578,443 |
| Aug 21, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | - | -1.44% | 429,578 |
| Aug 20, 2025 | 6.95 | 7.05 | 6.90 | 6.95 | - | 1.46% | 817,318 |
| Aug 19, 2025 | 6.80 | 6.95 | 6.80 | 6.85 | - | 0.74% | 532,091 |
| Aug 18, 2025 | 6.85 | 6.95 | 6.80 | 6.80 | - | -0.73% | 628,120 |
| Aug 15, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | - | 3.01% | 838,492 |
| Aug 14, 2025 | 6.90 | 6.95 | 6.65 | 6.65 | - | -3.62% | 2,532,539 |
| Aug 13, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | - | -8.00% | 5,663,029 |
| Aug 8, 2025 | 7.35 | 7.70 | 7.30 | 7.50 | - | 1.35% | 3,871,182 |
| Aug 7, 2025 | 7.65 | 7.80 | 7.40 | 7.40 | - | -2.63% | 3,662,476 |
| Aug 6, 2025 | 7.35 | 7.65 | 7.35 | 7.60 | - | 3.40% | 2,826,268 |
| Aug 5, 2025 | 7.25 | 7.45 | 7.25 | 7.35 | - | 2.08% | 1,416,491 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | - | - | 1,585,024 |
| Aug 1, 2025 | 7.60 | 7.65 | 7.20 | 7.20 | - | -4.00% | 2,239,441 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | - | -2.60% | 2,220,949 |
| Jul 30, 2025 | 7.50 | 7.80 | 7.40 | 7.70 | - | 4.05% | 3,018,025 |
| Jul 29, 2025 | 7.35 | 7.45 | 7.10 | 7.40 | - | 0.68% | 3,646,846 |
| Jul 25, 2025 | 7.45 | 7.50 | 7.30 | 7.35 | - | -0.68% | 1,598,728 |
| Jul 24, 2025 | 7.50 | 7.65 | 7.35 | 7.40 | - | -1.99% | 4,218,577 |
| Jul 23, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | - | 2.03% | 2,028,856 |
| Jul 22, 2025 | 7.75 | 7.80 | 7.30 | 7.40 | - | -5.13% | 4,280,487 |
| Jul 21, 2025 | 7.85 | 7.95 | 7.80 | 7.80 | - | 0.65% | 3,255,607 |
| Jul 18, 2025 | 7.65 | 7.95 | 7.55 | 7.75 | - | 3.33% | 8,185,038 |
| Jul 17, 2025 | 7.40 | 7.65 | 7.40 | 7.50 | - | 1.35% | 3,712,425 |
| Jul 16, 2025 | 7.40 | 7.65 | 7.30 | 7.40 | - | - | 4,391,677 |
| Jul 15, 2025 | 7.45 | 7.50 | 7.30 | 7.40 | - | -0.67% | 2,731,568 |
| Jul 14, 2025 | 7.25 | 7.50 | 7.25 | 7.45 | - | 4.20% | 4,286,081 |
| Jul 11, 2025 | 6.90 | 7.20 | 6.80 | 7.15 | - | 5.15% | 3,929,369 |
| Jul 9, 2025 | 6.70 | 6.85 | 6.60 | 6.80 | - | 1.49% | 946,860 |
| Jul 8, 2025 | 6.55 | 6.85 | 6.55 | 6.70 | - | 0.75% | 815,742 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | - | -1.48% | 710,939 |
| Jul 4, 2025 | 6.85 | 7.00 | 6.70 | 6.75 | - | -2.17% | 1,392,110 |
| Jul 3, 2025 | 6.80 | 6.95 | 6.65 | 6.90 | - | 2.22% | 1,414,815 |
| Jul 2, 2025 | 6.60 | 6.80 | 6.60 | 6.75 | - | 1.50% | 770,954 |
| Jul 1, 2025 | 6.40 | 6.65 | 6.35 | 6.65 | - | 3.91% | 894,592 |