Midea Group Co., Ltd. (BKK:MIDEA80)
Thailand · Delayed Price · Currency is THB 4.100
0.00 (0.00%)
At close: Aug 21, 2026
BKK:MIDEA80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |