Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.15
-0.05 (-0.81%)
Last updated: Jan 29, 2026, 2:33 PM ICT
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |