Midea Group Co., Ltd. (BKK:MIDEA80)
Thailand · Delayed Price · Currency is THB 4.380
+0.100 (2.34%)
At close: Nov 11, 2026
BKK:MIDEA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.42 | 4.42 | 4.30 | 4.38 | 4.38 | 2.34% | 43,671 |
| Nov 10, 2026 | 4.24 | 4.38 | 4.24 | 4.28 | 4.28 | -1.38% | 46,459 |
| Nov 9, 2026 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 44,820 |
| Nov 6, 2026 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 2.00% | 127,463 |
| Nov 5, 2026 | 4.22 | 4.26 | 4.18 | 4.26 | 4.24 | -0.47% | 423,795 |
| Nov 4, 2026 | 4.26 | 4.30 | 4.20 | 4.28 | 4.26 | 1.42% | 89,421 |
| Nov 3, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.20 | -0.47% | 68,086 |
| Nov 2, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.22 | 1.44% | 102,718 |
| Oct 30, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.16 | 3.47% | 83,583 |
| Oct 29, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.02 | 0.50% | 5,820 |
| Oct 28, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.00 | 0.50% | 875 |
| Oct 27, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 3.98 | -1.48% | 2,856 |
| Oct 26, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.04 | 0.50% | 2,117 |
| Oct 22, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.02 | 1.51% | 46,506 |
| Oct 21, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.96 | -1.49% | 36,996 |
| Oct 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | - | 8 |
| Oct 19, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.02 | 1.00% | 1,350 |
| Oct 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - | 5,313 |
| Oct 14, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.98 | - | 7,131 |
| Oct 12, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 3.98 | -0.99% | 100,219 |
| Oct 9, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.02 | 1.00% | 104,743 |
| Oct 8, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 3.98 | 2.56% | 4,222 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -0.51% | 8,398 |
| Oct 6, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.90 | 0.51% | 7,227 |
| Oct 5, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.88 | -0.51% | 2,407 |
| Oct 2, 2026 | 3.92 | 3.98 | 3.88 | 3.92 | 3.90 | -1.51% | 18,107 |
| Oct 1, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.96 | 0.51% | 1,181 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.94 | -2.46% | 36,141 |
| Sep 29, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.04 | -0.49% | 4,187 |
| Sep 28, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.06 | 0.49% | 3,325 |
| Sep 25, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.04 | -0.98% | 1,725 |
| Sep 24, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.08 | 0.49% | 5,182 |
| Sep 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.49% | 90 |
| Sep 22, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.08 | 1.99% | 1,661 |
| Sep 21, 2026 | 4.10 | 4.12 | 4.02 | 4.02 | 4.00 | -3.83% | 45,096 |
| Sep 18, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.16 | -0.95% | 632 |
| Sep 17, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.20 | -0.47% | 725 |
| Sep 16, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.22 | - | 7,238 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.22 | 0.47% | 3,303 |
| Sep 14, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.20 | 1.93% | 9,853 |
| Sep 11, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.12 | -0.48% | 6,790 |
| Sep 10, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.14 | 0.48% | 6,821 |
| Sep 9, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.12 | -0.48% | 1,115 |
| Sep 8, 2026 | 4.10 | 4.16 | 4.06 | 4.16 | 4.14 | -0.95% | 131,691 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.18 | -0.94% | 11,674 |
| Sep 4, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.22 | - | 5,785 |
| Sep 3, 2026 | 4.26 | 4.28 | 4.22 | 4.24 | 4.22 | -0.93% | 9,966 |
| Sep 2, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.26 | - | 62,455 |
| Sep 1, 2026 | 4.28 | 4.28 | 4.24 | 4.28 | 4.26 | - | 23,904 |
| Aug 31, 2026 | 4.20 | 5.35 | 4.20 | 4.28 | 4.26 | 3.38% | 37,330 |