Midea Group Co., Ltd. (BKK:MIDEA80)
Thailand · Delayed Price · Currency is THB 4.280
+0.020 (0.47%)
At close: Jul 31, 2026
BKK:MIDEA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 3.05% | 806,051 |
| Jul 17, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | 865,283 |
| Jul 16, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 1,471,723 |
| Jul 15, 2026 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | 3.11% | 38,611 |
| Jul 14, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.58% | 32,419 |
| Jul 13, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 55,685 |
| Jul 10, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | - | 105,149 |
| Jul 9, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 37,206 |
| Jul 8, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 204,800 |
| Jul 7, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -0.53% | 71,880 |
| Jul 6, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 1.62% | 111,174 |
| Jul 3, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 1.09% | 26,811 |
| Jul 2, 2026 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 3.39% | 60,112 |
| Jul 1, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 1,251 |
| Jun 30, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 28,572 |
| Jun 29, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 4.09% | 13,490 |
| Jun 26, 2026 | 3.36 | 3.60 | 3.36 | 3.42 | 3.42 | 0.59% | 22,578 |
| Jun 25, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 11,216 |
| Jun 24, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | -1.72% | 33,633 |
| Jun 23, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | -1.14% | 14,153 |
| Jun 22, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | -0.56% | 20,490 |
| Jun 19, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | 13,216 |
| Jun 18, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -0.61% | 17,172 |
| Jun 17, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.58 | -1.06% | 152,076 |
| Jun 16, 2026 | 3.74 | 3.78 | 3.70 | 3.78 | 3.62 | -1.05% | 59,966 |
| Jun 15, 2026 | 3.80 | 3.82 | 3.76 | 3.82 | 3.66 | -1.04% | 17,341 |
| Jun 12, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.70 | 1.58% | 18,311 |
| Jun 11, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.64 | -1.04% | 14,001 |
| Jun 10, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.68 | 0.52% | 13,204 |
| Jun 9, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.66 | 1.06% | 17,209 |
| Jun 8, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.62 | 1.61% | 35,022 |
| Jun 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.56 | -0.53% | 100 |
| Jun 4, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.58 | - | 10,489 |
| Jun 2, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.58 | 3.89% | 30,526 |
| May 29, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.45 | 1.12% | 3,963 |
| May 28, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.41 | -2.20% | 44,691 |
| May 27, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.49 | -0.55% | 1,330,522 |
| May 26, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.51 | -2.66% | 22,277 |
| May 25, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.60 | 1.62% | 34,451 |
| May 22, 2026 | 3.74 | 3.78 | 3.70 | 3.70 | 3.54 | -1.60% | 74,330 |
| May 21, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.60 | -1.57% | 35,868 |
| May 20, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.66 | 2.69% | 8,090 |
| May 19, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.56 | -2.62% | 223,807 |