Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.60
+0.10 (1.54%)
Last updated: Jun 24, 2026, 2:19 PM ICT
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | -2.26% | 1,106,508 |
| Jun 22, 2026 | 6.15 | 6.85 | 6.15 | 6.65 | 6.65 | 8.13% | 5,855,260 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 293,018 |
| Jun 18, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 314,260 |
| Jun 17, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 608,175 |
| Jun 16, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 76,008 |
| Jun 15, 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 6.10 | - | 458,509 |
| Jun 12, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 413,905 |
| Jun 11, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 114,100 |
| Jun 10, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 70,302 |
| Jun 9, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 166,985 |
| Jun 8, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 518,175 |
| Jun 5, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 322,312 |
| Jun 4, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 754,900 |
| Jun 2, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 353,303 |
| May 29, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | 870,421 |
| May 28, 2026 | 6.20 | 6.55 | 6.15 | 6.35 | 6.35 | 2.42% | 1,990,269 |
| May 27, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | - | 210,530 |
| May 26, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | - | 379,901 |
| May 25, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 183,905 |
| May 22, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 141,903 |
| May 21, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 337,114 |
| May 20, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | - | 154,129 |
| May 19, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | - | 120,510 |
| May 18, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -0.82% | 169,712 |
| May 15, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | - | 68,704 |
| May 14, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 251,910 |
| May 13, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 648,302 |
| May 12, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 109,151 |
| May 11, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | 321,740 |
| May 8, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 173,203 |
| May 7, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 202,032 |
| May 6, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | 179,205 |
| May 5, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | - | 127,319 |
| Apr 30, 2026 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 191,410 |
| Apr 29, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 1.32% | 329,911 |
| Apr 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.07 | - | 219,112 |
| Apr 27, 2026 | 6.15 | 6.25 | 6.10 | 6.15 | 6.07 | 0.82% | 394,021 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.02 | -1.61% | 118,572 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.12 | 0.81% | 317,671 |
| Apr 22, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.07 | - | 127,609 |
| Apr 21, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.07 | - | 515,253 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.07 | - | 83,401 |
| Apr 17, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.07 | - | 72,615 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.07 | - | 227,516 |
| Apr 10, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.07 | - | 90,203 |
| Apr 9, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.07 | -0.81% | 105,700 |
| Apr 8, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.12 | 0.81% | 209,601 |
| Apr 7, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.07 | -0.81% | 131,050 |
| Apr 3, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.12 | -2.36% | 316,286 |