Medeze Group PCL (BKK:MEDEZE)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.807.306.757.307.308.15%2,715,623
Oct 28, 20256.806.856.706.756.75-0.74%288,001
Oct 27, 20256.806.906.756.806.80-426,955
Oct 24, 20256.756.906.756.806.800.74%396,928
Oct 22, 20256.756.856.706.756.750.75%301,916
Oct 21, 20256.806.856.706.706.70-1.47%592,779
Oct 20, 20256.806.856.756.806.80-132,303
Oct 17, 20256.806.906.756.806.80-0.73%450,921
Oct 16, 20257.007.006.806.856.85-2.14%801,463
Oct 15, 20256.757.006.707.007.005.26%1,192,126
Oct 14, 20256.656.806.606.656.65-2.21%816,529
Oct 10, 20256.856.856.756.806.80-1.45%354,424
Oct 9, 20256.806.906.756.906.901.47%241,083
Oct 8, 20256.856.906.806.806.80-0.73%254,398
Oct 7, 20256.806.956.806.856.85-1,963,064
Oct 6, 20256.957.006.856.856.85-1.44%413,408
Oct 3, 20256.957.006.906.956.95-284,506
Oct 2, 20256.957.006.956.956.95-1,256,657
Oct 1, 20256.957.006.956.956.95-459,632
Sep 30, 20257.107.156.956.956.95-2.11%544,833
Sep 29, 20256.957.206.957.107.102.16%887,435
Sep 26, 20257.107.106.956.956.95-1.42%570,198
Sep 25, 20257.057.107.007.057.05-391,307
Sep 24, 20256.957.106.907.057.052.17%646,801
Sep 23, 20257.107.106.906.906.90-2.82%2,530,959
Sep 22, 20257.307.307.107.107.10-2.07%1,279,199
Sep 19, 20257.257.357.257.257.25-485,739
Sep 18, 20257.307.457.207.257.25-3,210,343
Sep 17, 20257.257.357.207.257.25-0.68%746,249
Sep 16, 20257.107.357.107.307.302.82%1,901,470
Sep 15, 20257.207.207.057.107.10-1.39%632,815
Sep 12, 20257.207.257.157.207.20-477,347
Sep 11, 20257.257.257.157.207.20-536,240
Sep 10, 20257.307.307.157.207.20-0.69%1,175,554
Sep 9, 20257.007.257.007.257.252.84%1,456,220
Sep 8, 20257.107.106.957.057.05-804,977
Sep 5, 20257.007.057.007.057.052.17%737,056
Sep 4, 20256.957.056.906.906.90-968,660
Sep 3, 20256.857.006.856.906.900.73%484,205
Sep 2, 20256.706.906.656.856.853.01%903,116
Sep 1, 20256.706.756.656.656.65-0.75%550,451
Aug 29, 20256.706.756.656.706.700.75%480,384
Aug 28, 20256.706.756.556.656.65-541,513
Aug 27, 20256.706.756.656.656.65-0.75%341,825
Aug 26, 20256.806.806.706.706.70-0.74%382,000
Aug 25, 20256.756.806.706.756.75-918,942
Aug 22, 20256.906.906.756.756.75-1.46%578,443
Aug 21, 20256.956.956.856.856.85-1.44%429,578
Aug 20, 20256.957.056.906.956.951.46%817,318
Aug 19, 20256.806.956.806.856.850.74%532,091