Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 7.30
+0.55 (8.15%)
At close: Oct 29, 2025
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.80 | 7.30 | 6.75 | 7.30 | 7.30 | 8.15% | 2,715,623 |
| Oct 28, 2025 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | -0.74% | 288,001 |
| Oct 27, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | - | 426,955 |
| Oct 24, 2025 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | 396,928 |
| Oct 22, 2025 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | 0.75% | 301,916 |
| Oct 21, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 592,779 |
| Oct 20, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 132,303 |
| Oct 17, 2025 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 450,921 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 801,463 |
| Oct 15, 2025 | 6.75 | 7.00 | 6.70 | 7.00 | 7.00 | 5.26% | 1,192,126 |
| Oct 14, 2025 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | -2.21% | 816,529 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 354,424 |
| Oct 9, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 241,083 |
| Oct 8, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 254,398 |
| Oct 7, 2025 | 6.80 | 6.95 | 6.80 | 6.85 | 6.85 | - | 1,963,064 |
| Oct 6, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 413,408 |
| Oct 3, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | - | 284,506 |
| Oct 2, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 1,256,657 |
| Oct 1, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 459,632 |
| Sep 30, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 544,833 |
| Sep 29, 2025 | 6.95 | 7.20 | 6.95 | 7.10 | 7.10 | 2.16% | 887,435 |
| Sep 26, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 570,198 |
| Sep 25, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 391,307 |
| Sep 24, 2025 | 6.95 | 7.10 | 6.90 | 7.05 | 7.05 | 2.17% | 646,801 |
| Sep 23, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 2,530,959 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.07% | 1,279,199 |
| Sep 19, 2025 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | - | 485,739 |
| Sep 18, 2025 | 7.30 | 7.45 | 7.20 | 7.25 | 7.25 | - | 3,210,343 |
| Sep 17, 2025 | 7.25 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 746,249 |
| Sep 16, 2025 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 2.82% | 1,901,470 |
| Sep 15, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 632,815 |
| Sep 12, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | - | 477,347 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 536,240 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 1,175,554 |
| Sep 9, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 2.84% | 1,456,220 |
| Sep 8, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | - | 804,977 |
| Sep 5, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | 737,056 |
| Sep 4, 2025 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | - | 968,660 |
| Sep 3, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | 0.73% | 484,205 |
| Sep 2, 2025 | 6.70 | 6.90 | 6.65 | 6.85 | 6.85 | 3.01% | 903,116 |
| Sep 1, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 550,451 |
| Aug 29, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | 480,384 |
| Aug 28, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | 6.65 | - | 541,513 |
| Aug 27, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 341,825 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 382,000 |
| Aug 25, 2025 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 918,942 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 578,443 |
| Aug 21, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 429,578 |
| Aug 20, 2025 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | 1.46% | 817,318 |
| Aug 19, 2025 | 6.80 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 532,091 |