Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.00
-0.20 (-3.23%)
At close: May 13, 2026
Medeze Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Apr 2, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.27 | -0.78% | 357,816 |
| Apr 1, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.32 | -4.48% | 767,139 |
| Mar 31, 2026 | 6.15 | 6.70 | 6.15 | 6.70 | 6.61 | 8.94% | 542,198 |
| Mar 30, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.07 | 0.82% | 132,914 |
| Mar 27, 2026 | 6.10 | 6.25 | 6.05 | 6.10 | 6.02 | - | 279,003 |
| Mar 26, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.02 | -1.61% | 156,319 |
| Mar 25, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.12 | 1.64% | 235,700 |
| Mar 24, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.02 | - | 193,650 |
| Mar 23, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.02 | -1.61% | 769,887 |
| Mar 20, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.12 | 0.81% | 304,810 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.07 | -2.38% | 247,412 |
| Mar 18, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.22 | 0.80% | 337,886 |
| Mar 17, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.17 | 1.63% | 336,668 |
| Mar 16, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.07 | -0.81% | 336,044 |
| Mar 13, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.12 | - | 237,805 |
| Mar 12, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.12 | -0.80% | 508,434 |
| Mar 11, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.17 | -0.79% | 401,618 |
| Mar 10, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.22 | 3.28% | 165,657 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.02 | -3.17% | 1,002,240 |
| Mar 6, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.22 | -1.56% | 435,543 |
| Mar 5, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.32 | 2.40% | 332,901 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.17 | -3.85% | 1,677,063 |
| Mar 2, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.42 | -2.99% | 1,632,673 |
| Feb 27, 2026 | 6.65 | 6.85 | 6.60 | 6.70 | 6.61 | 1.52% | 1,100,634 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.51 | -3.65% | 2,320,256 |
| Feb 25, 2026 | 6.80 | 6.90 | 6.80 | 6.85 | 6.76 | -2.14% | 995,071 |
| Feb 24, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 6.91 | 1.45% | 604,600 |