Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.90
-0.20 (-2.82%)
At close: Feb 20, 2026
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | - | -2.11% | 821,022 |
| 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 |
| 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 |