Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.30
+0.05 (0.80%)
At close: Nov 18, 2025
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.25 | 6.50 | 6.20 | 6.30 | 6.30 | 0.80% | 718,301 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | - | 131,722 |
| Nov 14, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 2,504,060 |
| Nov 13, 2025 | 6.20 | 6.50 | 6.15 | 6.30 | 6.30 | 0.80% | 875,610 |
| Nov 12, 2025 | 6.30 | 6.45 | 6.15 | 6.25 | 6.25 | - | 3,603,013 |
| Nov 11, 2025 | 6.50 | 6.65 | 6.10 | 6.25 | 6.25 | -6.02% | 2,568,339 |
| Nov 10, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 370,101 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 134,654 |
| Nov 6, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | - | 249,305 |
| Nov 5, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 179,380 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 503,746 |
| Nov 3, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 182,732 |
| Oct 31, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -2.13% | 622,471 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | 2,304,652 |
| 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 |