Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.20
0.00 (0.00%)
At close: Mar 13, 2026
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.20 | - | 237,805 |
| Mar 12, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 508,434 |
| Mar 11, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | 401,618 |
| Mar 10, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | 165,657 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -3.17% | 1,002,240 |
| Mar 6, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 435,543 |
| Mar 5, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 2.40% | 332,901 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 1,677,063 |
| Mar 2, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 1,632,673 |
| Feb 27, 2026 | 6.65 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 1,100,634 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -3.65% | 2,320,256 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | -2.14% | 995,071 |
| Feb 24, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 604,600 |
| Feb 23, 2026 | 6.90 | 7.05 | 6.75 | 6.90 | 6.90 | - | 1,478,245 |
| Feb 20, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 1,271,216 |
| Feb 19, 2026 | 7.25 | 7.30 | 7.05 | 7.10 | 7.10 | -1.39% | 2,603,130 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 1,564,445 |
| Feb 17, 2026 | 7.30 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | 1,394,588 |
| Feb 16, 2026 | 7.00 | 7.30 | 6.85 | 7.25 | 7.25 | 5.84% | 3,830,867 |
| Feb 13, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,627,145 |
| Feb 12, 2026 | 6.30 | 6.95 | 6.30 | 6.85 | 6.85 | 9.60% | 5,231,979 |
| Feb 11, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 290,305 |
| Feb 10, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | - | 272,408 |
| Feb 9, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 2.44% | 572,870 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 123,203 |
| Feb 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 179,202 |
| Feb 4, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 328,915 |
| Feb 3, 2026 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | 1.64% | 299,706 |
| Feb 2, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 103,200 |
| Jan 30, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 132,751 |
| Jan 29, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 285,322 |
| Jan 28, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | 589,067 |
| Jan 27, 2026 | 6.45 | 6.50 | 6.25 | 6.25 | 6.25 | -2.34% | 317,428 |
| Jan 26, 2026 | 6.10 | 6.50 | 6.05 | 6.40 | 6.40 | 4.07% | 771,048 |
| Jan 23, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 226,866 |
| Jan 22, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | 236,585 |
| Jan 21, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 319,407 |
| Jan 20, 2026 | 6.15 | 6.25 | 6.10 | 6.10 | 6.10 | - | 283,301 |
| Jan 19, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 148,850 |
| Jan 16, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 262,314 |
| Jan 15, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 291,791 |
| Jan 14, 2026 | 6.20 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 500,850 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 211,452 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 116,082 |
| Jan 9, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 216,300 |
| Jan 8, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 225,854 |
| Jan 7, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | 146,070 |
| Jan 6, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 338,636 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 122,064 |
| Dec 30, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 120,510 |