Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.50
+0.10 (1.56%)
Last updated: Sep 3, 2026, 10:45 AM ICT
Medeze Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | - | -1.54% | 28,753 |
| Sep 1, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 214,816 |
| Aug 31, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 222,715 |
| Aug 28, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 220,100 |
| Aug 27, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 81,300 |
| Aug 26, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 442,614 |
| Aug 25, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 231,018 |
| Aug 24, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 92,000 |
| Aug 21, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 244,507 |
| Aug 20, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 332,313 |
| Aug 19, 2026 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | 1.55% | 562,704 |
| Aug 18, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 528,203 |
| Aug 17, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 508,601 |
| Aug 14, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | 473,606 |
| Aug 13, 2026 | 6.65 | 6.70 | 6.45 | 6.50 | 6.50 | -2.99% | 1,987,616 |
| Aug 11, 2026 | 6.70 | 6.75 | 6.60 | 6.70 | 6.70 | - | 439,957 |
| Aug 10, 2026 | 7.00 | 7.05 | 6.65 | 6.70 | 6.70 | -3.60% | 1,957,450 |
| Aug 7, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | -0.71% | 1,871,318 |
| Aug 6, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 1,699,859 |
| Aug 5, 2026 | 7.05 | 7.10 | 6.90 | 7.05 | 7.05 | -0.70% | 2,482,315 |
| Aug 4, 2026 | 6.70 | 7.20 | 6.65 | 7.10 | 7.10 | 8.40% | 8,837,910 |
| Aug 3, 2026 | 6.45 | 6.65 | 6.45 | 6.55 | 6.55 | 1.55% | 230,102 |
| Jul 31, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | - | 246,300 |
| Jul 30, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 170,000 |
| Jul 27, 2026 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | 1.55% | 307,101 |
| Jul 24, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 133,644 |
| Jul 23, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -1.53% | 328,721 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 380,903 |
| Jul 21, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 285,323 |
| Jul 20, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 96,405 |
| Jul 17, 2026 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | -0.75% | 1,237,107 |
| Jul 16, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 240,609 |
| Jul 15, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 775,943 |
| Jul 14, 2026 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 0.75% | 1,214,403 |
| Jul 13, 2026 | 6.55 | 6.75 | 6.50 | 6.65 | 6.65 | 0.76% | 705,902 |
| Jul 10, 2026 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | 0.76% | 982,703 |
| Jul 9, 2026 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | 1.55% | 1,170,729 |
| Jul 8, 2026 | 6.45 | 6.55 | 6.35 | 6.45 | 6.45 | 1.57% | 656,701 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 361,763 |
| Jul 6, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 353,611 |
| Jul 3, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 185,300 |
| Jul 2, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 263,701 |
| Jul 1, 2026 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 752,838 |
| Jun 30, 2026 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -2.99% | 838,025 |
| Jun 29, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 1.52% | 1,101,466 |
| Jun 26, 2026 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | - | 833,128 |
| Jun 25, 2026 | 6.50 | 6.65 | 6.40 | 6.60 | 6.60 | 1.54% | 829,143 |
| Jun 24, 2026 | 6.50 | 6.65 | 6.30 | 6.50 | 6.50 | - | 1,504,182 |
| 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 |