Medeze Group PCL (BKK:MEDEZE)
Thailand · Delayed Price · Currency is THB 6.00
-0.10 (-1.64%)
At close: Nov 4, 2026
Medeze Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 383,116 |
| Nov 3, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 125,742 |
| Nov 2, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 142,673 |
| Oct 30, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 203,820 |
| Oct 29, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 199,210 |
| Oct 28, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 296,400 |
| Oct 27, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 229,850 |
| Oct 26, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 155,800 |
| Oct 22, 2026 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | 0.82% | 233,921 |
| Oct 21, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 104,400 |
| Oct 20, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 88,382 |
| Oct 19, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 234,706 |
| Oct 15, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 66,937 |
| Oct 14, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 71,526 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 101,363 |
| Oct 9, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 184,851 |
| Oct 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 88,309 |
| Oct 7, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | - | 139,689 |
| Oct 6, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 155,936 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 138,902 |
| Oct 2, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 60,408 |
| Oct 1, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 332,815 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 289,661 |
| Sep 29, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 293,518 |
| Sep 28, 2026 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 446,576 |
| Sep 25, 2026 | 6.15 | 6.40 | 6.10 | 6.25 | 6.25 | 2.46% | 488,556 |
| Sep 24, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 138,400 |
| Sep 23, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 293,308 |
| Sep 22, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 171,097 |
| Sep 21, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 498,899 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 297,100 |
| Sep 17, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 231,501 |
| Sep 16, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 596,500 |
| Sep 15, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 497,431 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 525,720 |
| Sep 11, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 103,900 |
| Sep 10, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 160,926 |
| Sep 9, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 246,000 |
| Sep 8, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 255,500 |
| Sep 7, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 115,100 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 203,205 |
| Sep 3, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 749,603 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 146,620 |
| 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 |