Midea Group Co., Ltd. (BKK:MIDEA80)
Thailand · Delayed Price · Currency is THB 3.920
-0.060 (-1.51%)
At close: Oct 2, 2026
BKK:MIDEA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 1,181 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -2.46% | 36,141 |
| Sep 29, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 4,187 |
| Sep 28, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 3,325 |
| Sep 25, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.98% | 1,725 |
| Sep 24, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | 5,182 |
| Sep 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 90 |
| Sep 22, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.99% | 1,661 |
| Sep 21, 2026 | 4.10 | 4.12 | 4.02 | 4.02 | 4.02 | -3.83% | 45,096 |
| Sep 18, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.95% | 632 |
| Sep 17, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 725 |
| Sep 16, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | - | 7,238 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | 0.47% | 3,303 |
| Sep 14, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 1.93% | 9,853 |
| Sep 11, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 6,790 |
| Sep 10, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 6,821 |
| Sep 9, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | 1,115 |
| Sep 8, 2026 | 4.10 | 4.16 | 4.06 | 4.16 | 4.16 | -0.95% | 131,691 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | -0.94% | 11,674 |
| Sep 4, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | - | 5,785 |
| Sep 3, 2026 | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | -0.93% | 9,966 |
| Sep 2, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | - | 62,455 |
| Sep 1, 2026 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | - | 23,904 |
| Aug 31, 2026 | 4.20 | 5.35 | 4.20 | 4.28 | 4.28 | 3.38% | 37,330 |
| Aug 28, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | - | 6,210 |
| Aug 27, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | -0.48% | 11,428 |
| Aug 26, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 12,314 |
| Aug 25, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | 64,202 |
| Aug 24, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | - | 169 |
| Aug 21, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | - | 2,028 |
| Aug 20, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -0.49% | 81,795 |
| Aug 19, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 13,745 |
| Aug 18, 2026 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | 0.50% | 5,166 |
| Aug 17, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 64,098 |
| Aug 14, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 635 |
| Aug 13, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | -0.97% | 40,044 |
| Aug 11, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 30,023 |
| Aug 10, 2026 | 4.08 | 4.12 | 4.08 | 4.08 | 4.08 | 2.51% | 42,257 |
| Aug 7, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -4.33% | 51,148 |
| Aug 6, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | -0.48% | 5,900 |
| Aug 5, 2026 | 4.10 | 4.18 | 4.08 | 4.18 | 4.18 | - | 7,090 |
| Aug 4, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.18 | -0.48% | 431,918 |
| Aug 3, 2026 | 4.20 | 4.26 | 4.12 | 4.20 | 4.20 | -1.87% | 1,076,471 |
| Jul 31, 2026 | 4.20 | 4.28 | 4.18 | 4.28 | 4.28 | 0.47% | 33,404 |
| Jul 30, 2026 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | 5.45% | 17,561 |
| Jul 27, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -0.98% | 14,267 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 2,383 |
| Jul 23, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 1.48% | 6,001 |
| Jul 22, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | -1.46% | 11,748 |
| Jul 21, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 541,135 |